(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 | | 2002-12-05 | 00:00:00 | 28,60 | 28,70 | 27,93 | 28,34 | 1.291.700 | | 2002-12-06 | 00:00:00 | 28,05 | 28,80 | 28,05 | 28,49 | 1.067.100 | | 2002-12-09 | 00:00:00 | 28,30 | 28,72 | 28,26 | 28,50 | 910.900 | | 2002-12-10 | 00:00:00 | 28,60 | 29,06 | 28,34 | 28,60 | 1.812.300 | | 2002-12-11 | 00:00:00 | 28,25 | 28,70 | 28,08 | 28,57 | 1.282.600 | | 2002-12-12 | 00:00:00 | 28,60 | 28,92 | 28,25 | 28,40 | 1.779.800 | | 2002-12-13 | 00:00:00 | 28,41 | 28,41 | 26,84 | 27,15 | 2.596.700 | | 2002-12-16 | 00:00:00 | 27,00 | 27,10 | 26,08 | 26,29 | 2.958.300 | | 2002-12-17 | 00:00:00 | 26,35 | 26,35 | 25,18 | 25,24 | 2.740.100 | | 2002-12-18 | 00:00:00 | 25,65 | 26,09 | 25,16 | 25,46 | 2.465.800 | | 2002-12-19 | 00:00:00 | 25,50 | 25,75 | 25,10 | 25,22 | 1.715.900 | | 2002-12-20 | 00:00:00 | 25,05 | 25,91 | 25,05 | 25,58 | 1.917.200 | | 2002-12-23 | 00:00:00 | 26,00 | 26,56 | 25,59 | 26,21 | 1.750.900 | | 2002-12-24 | 00:00:00 | 26,25 | 26,25 | 25,64 | 25,85 | 779.700 | | 2002-12-25 | 00:00:00 | 0,22 | 0,22 | 0,22 | 0,22 | 0 | | 2002-12-26 | 00:00:00 | 25,95 | 26,45 | 25,77 | 25,85 | 1.041.400 | | 2002-12-27 | 00:00:00 | 25,90 | 26,04 | 25,35 | 25,45 | 567.200 | | 2002-12-30 | 00:00:00 | 25,45 | 25,68 | 25,07 | 25,45 | 705.400 | | 2002-12-31 | 00:00:00 | 25,65 | 26,09 | 25,50 | 25,70 | 1.150.100 | | 2003-01-01 | 00:00:00 | 0,22 | 0,22 | 0,22 | 0,22 | 0 | | 2003-01-02 | 00:00:00 | 25,80 | 26,40 | 25,80 | 26,24 | 872.100 | | 2003-01-03 | 00:00:00 | 26,33 | 26,40 | 25,80 | 26,00 | 731.800 | | 2003-01-06 | 00:00:00 | 26,00 | 26,04 | 25,44 | 25,58 | 1.738.700 | | 2003-01-07 | 00:00:00 | 25,52 | 25,73 | 25,25 | 25,42 | 1.060.700 | | 2003-01-08 | 00:00:00 | 25,60 | 26,20 | 25,43 | 26,08 | 1.067.600 | | 2003-01-09 | 00:00:00 | 26,15 | 26,87 | 26,15 | 26,77 | 1.121.600 | | 2003-01-10 | 00:00:00 | 26,60 | 27,11 | 26,36 | 26,95 | 1.427.900 | | 2003-01-13 | 00:00:00 | 26,85 | 27,29 | 26,85 | 27,09 | 953.000 | | 2003-01-14 | 00:00:00 | 27,08 | 27,08 | 26,63 | 27,02 | 608.200 | | 2003-01-15 | 00:00:00 | 27,06 | 27,17 | 26,90 | 27,10 | 859.400 | | 2003-01-16 | 00:00:00 | 27,20 | 27,62 | 27,19 | 27,53 | 506.200 | | 2003-01-17 | 00:00:00 | 27,35 | 27,56 | 27,23 | 27,25 | 564.900 | | 2003-01-20 | 00:00:00 | 0,21 | 0,21 | 0,21 | 0,21 | 100 | | 2003-01-21 | 00:00:00 | 27,30 | 27,61 | 27,01 | 27,02 | 502.400 | | 2003-01-22 | 00:00:00 | 26,99 | 27,50 | 26,96 | 27,10 | 499.200 | | 2003-01-23 | 00:00:00 | 27,05 | 27,10 | 26,53 | 26,72 | 976.300 | | 2003-01-24 | 00:00:00 | 26,75 | 26,78 | 25,90 | 25,95 | 757.900 | | 2003-01-27 | 00:00:00 | 25,96 | 26,06 | 25,52 | 25,66 | 704.400 | | 2003-01-28 | 00:00:00 | 25,54 | 25,88 | 24,94 | 24,95 | 2.233.000 | | 2003-01-29 | 00:00:00 | 25,05 | 25,32 | 24,80 | 24,90 | 1.603.800 | | 2003-01-30 | 00:00:00 | 24,97 | 25,62 | 24,96 | 25,05 | 2.737.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
