(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-06-20 | 00:00:00 | 33,35 | 33,73 | 33,05 | 33,17 | 618.800 | | 2002-06-21 | 00:00:00 | 33,05 | 33,31 | 32,85 | 33,10 | 1.799.900 | | 2002-06-24 | 00:00:00 | 33,15 | 33,18 | 32,60 | 32,60 | 1.408.800 | | 2002-06-25 | 00:00:00 | 32,50 | 32,90 | 31,78 | 32,00 | 1.583.400 | | 2002-06-26 | 00:00:00 | 31,25 | 31,92 | 30,80 | 31,04 | 2.513.600 | | 2002-06-27 | 00:00:00 | 30,65 | 30,78 | 29,90 | 30,75 | 2.426.500 | | 2002-06-28 | 00:00:00 | 30,60 | 31,20 | 30,43 | 30,80 | 1.491.400 | | 2002-07-01 | 00:00:00 | 30,90 | 31,34 | 30,90 | 31,10 | 1.957.400 | | 2002-07-02 | 00:00:00 | 30,90 | 31,50 | 30,90 | 31,47 | 1.872.100 | | 2002-07-03 | 00:00:00 | 31,50 | 31,75 | 31,00 | 31,09 | 1.030.400 | | 2002-07-04 | 00:00:00 | 0,26 | 0,26 | 0,26 | 0,26 | 1.900 | | 2002-07-05 | 00:00:00 | 31,05 | 31,53 | 30,99 | 31,43 | 413.800 | | 2002-07-08 | 00:00:00 | 31,39 | 32,61 | 31,39 | 32,39 | 1.079.200 | | 2002-07-09 | 00:00:00 | 29,50 | 29,95 | 27,50 | 27,75 | 6.913.600 | | 2002-07-10 | 00:00:00 | 28,25 | 28,49 | 27,79 | 28,13 | 3.174.800 | | 2002-07-11 | 00:00:00 | 28,13 | 28,37 | 27,10 | 27,10 | 2.156.400 | | 2002-07-12 | 00:00:00 | 27,23 | 27,25 | 26,25 | 26,29 | 1.260.700 | | 2002-07-15 | 00:00:00 | 26,05 | 26,60 | 25,65 | 26,45 | 1.921.400 | | 2002-07-16 | 00:00:00 | 25,97 | 26,10 | 25,00 | 25,45 | 1.759.700 | | 2002-07-17 | 00:00:00 | 26,00 | 26,43 | 25,90 | 26,11 | 1.909.700 | | 2002-07-18 | 00:00:00 | 26,03 | 26,09 | 25,12 | 25,13 | 1.034.400 | | 2002-07-19 | 00:00:00 | 25,05 | 25,30 | 24,35 | 24,38 | 2.682.400 | | 2002-07-22 | 00:00:00 | 24,40 | 25,00 | 23,50 | 23,70 | 2.010.900 | | 2002-07-23 | 00:00:00 | 23,70 | 24,18 | 23,59 | 23,94 | 1.333.900 | | 2002-07-24 | 00:00:00 | 23,00 | 23,75 | 23,00 | 23,70 | 3.200.400 | | 2002-07-25 | 00:00:00 | 23,70 | 25,35 | 23,58 | 25,27 | 1.774.000 | | 2002-07-26 | 00:00:00 | 25,18 | 25,21 | 24,54 | 24,84 | 1.300.500 | | 2002-07-29 | 00:00:00 | 24,70 | 25,80 | 24,70 | 25,80 | 1.082.700 | | 2002-07-30 | 00:00:00 | 25,60 | 25,60 | 24,60 | 24,75 | 1.248.500 | | 2002-07-31 | 00:00:00 | 24,75 | 24,95 | 24,18 | 24,72 | 1.656.100 | | 2002-08-01 | 00:00:00 | 24,72 | 25,04 | 24,67 | 24,87 | 1.349.800 | | 2002-08-02 | 00:00:00 | 24,85 | 25,28 | 24,17 | 24,63 | 1.057.100 | | 2002-08-05 | 00:00:00 | 24,30 | 24,40 | 23,50 | 23,61 | 1.044.800 | | 2002-08-06 | 00:00:00 | 23,90 | 24,04 | 23,60 | 23,60 | 1.130.100 | | 2002-08-07 | 00:00:00 | 24,00 | 24,00 | 23,47 | 23,84 | 946.600 | | 2002-08-08 | 00:00:00 | 23,94 | 25,20 | 23,90 | 24,99 | 1.100.700 | | 2002-08-09 | 00:00:00 | 24,99 | 25,60 | 24,70 | 25,48 | 1.293.700 | | 2002-08-12 | 00:00:00 | 25,25 | 25,65 | 25,15 | 25,56 | 693.600 | | 2002-08-13 | 00:00:00 | 25,55 | 25,99 | 25,24 | 25,89 | 1.575.000 | | 2002-08-14 | 00:00:00 | 26,55 | 28,23 | 26,51 | 28,00 | 2.881.100 | | 2002-08-15 | 00:00:00 | 28,60 | 29,40 | 28,40 | 29,30 | 2.910.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
