(Login BolsaPT & Canal Forex) |
|
 Pepsi Bottling Gr - [Ticker: PBG] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para PBG de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-25 | 00:00:00 | 28,85 | 29,08 | 28,75 | 28,90 | 1.017.300 | | 2002-04-26 | 00:00:00 | 28,80 | 28,94 | 27,98 | 28,20 | 1.327.500 | | 2002-04-29 | 00:00:00 | 28,15 | 28,50 | 27,92 | 28,36 | 513.900 | | 2002-04-30 | 00:00:00 | 28,15 | 28,99 | 28,15 | 28,64 | 770.600 | | 2002-05-01 | 00:00:00 | 28,55 | 29,65 | 28,55 | 29,57 | 1.011.100 | | 2002-05-02 | 00:00:00 | 29,50 | 29,80 | 29,31 | 29,53 | 1.541.700 | | 2002-05-03 | 00:00:00 | 29,45 | 29,88 | 29,18 | 29,70 | 1.134.300 | | 2002-05-06 | 00:00:00 | 29,35 | 29,65 | 29,12 | 29,15 | 770.000 | | 2002-05-07 | 00:00:00 | 29,20 | 29,45 | 28,90 | 29,03 | 709.700 | | 2002-05-08 | 00:00:00 | 29,50 | 30,38 | 29,45 | 30,38 | 3.471.900 | | 2002-05-09 | 00:00:00 | 30,00 | 31,50 | 29,96 | 31,40 | 2.138.500 | | 2002-05-10 | 00:00:00 | 31,40 | 31,83 | 31,20 | 31,25 | 2.730.100 | | 2002-05-13 | 00:00:00 | 31,00 | 31,65 | 31,00 | 31,35 | 1.578.100 | | 2002-05-14 | 00:00:00 | 31,35 | 31,38 | 30,60 | 31,38 | 1.910.500 | | 2002-05-15 | 00:00:00 | 31,30 | 31,91 | 31,30 | 31,72 | 1.778.900 | | 2002-05-16 | 00:00:00 | 31,65 | 32,45 | 31,59 | 32,45 | 1.409.800 | | 2002-05-17 | 00:00:00 | 32,46 | 33,94 | 32,46 | 33,93 | 2.973.200 | | 2002-05-20 | 00:00:00 | 33,85 | 34,80 | 33,70 | 34,38 | 4.098.000 | | 2002-05-21 | 00:00:00 | 34,15 | 34,15 | 32,35 | 33,16 | 3.836.700 | | 2002-05-22 | 00:00:00 | 33,08 | 33,98 | 33,00 | 33,68 | 1.283.700 | | 2002-05-23 | 00:00:00 | 33,68 | 33,88 | 33,25 | 33,49 | 1.734.900 | | 2002-05-24 | 00:00:00 | 33,25 | 33,48 | 33,05 | 33,33 | 854.700 | | 2002-05-27 | 00:00:00 | 8,18 | 8,23 | 8,18 | 8,18 | 13.900 | | 2002-05-28 | 00:00:00 | 33,10 | 33,23 | 32,25 | 32,40 | 1.712.300 | | 2002-05-29 | 00:00:00 | 32,40 | 32,73 | 32,25 | 32,53 | 1.125.800 | | 2002-05-30 | 00:00:00 | 32,30 | 32,30 | 31,99 | 32,19 | 1.442.100 | | 2002-05-31 | 00:00:00 | 31,90 | 33,34 | 31,87 | 33,02 | 1.290.300 | | 2002-06-03 | 00:00:00 | 33,02 | 33,59 | 32,80 | 33,30 | 1.106.200 | | 2002-06-04 | 00:00:00 | 33,20 | 33,20 | 32,32 | 32,74 | 1.335.000 | | 2002-06-05 | 00:00:00 | 32,60 | 33,24 | 32,48 | 33,15 | 1.260.200 | | 2002-06-06 | 00:00:00 | 33,05 | 33,09 | 32,79 | 32,90 | 854.400 | | 2002-06-07 | 00:00:00 | 32,90 | 33,20 | 32,71 | 32,88 | 884.500 | | 2002-06-10 | 00:00:00 | 32,80 | 33,25 | 32,77 | 33,00 | 739.500 | | 2002-06-11 | 00:00:00 | 32,90 | 33,13 | 32,60 | 32,75 | 1.044.900 | | 2002-06-12 | 00:00:00 | 32,77 | 33,40 | 32,74 | 32,87 | 1.107.600 | | 2002-06-13 | 00:00:00 | 32,75 | 32,98 | 32,68 | 32,81 | 583.000 | | 2002-06-14 | 00:00:00 | 32,78 | 32,79 | 32,07 | 32,42 | 756.700 | | 2002-06-17 | 00:00:00 | 32,50 | 33,20 | 32,47 | 33,15 | 893.500 | | 2002-06-18 | 00:00:00 | 33,15 | 33,15 | 32,49 | 32,77 | 1.258.700 | | 2002-06-19 | 00:00:00 | 32,67 | 33,85 | 32,62 | 33,50 | 1.234.600 | | 2002-06-20 | 00:00:00 | 33,35 | 33,73 | 33,05 | 33,17 | 618.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
