(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-30 | 00:00:00 | 24,97 | 25,62 | 24,96 | 25,05 | 2.737.300 | | 2003-01-31 | 00:00:00 | 25,05 | 25,72 | 24,90 | 25,35 | 832.900 | | 2003-02-03 | 00:00:00 | 25,52 | 26,10 | 25,52 | 25,80 | 797.700 | | 2003-02-04 | 00:00:00 | 25,65 | 26,32 | 25,45 | 26,10 | 1.059.400 | | 2003-02-05 | 00:00:00 | 26,05 | 26,75 | 25,93 | 25,99 | 1.507.500 | | 2003-02-06 | 00:00:00 | 25,98 | 26,20 | 25,65 | 25,86 | 655.400 | | 2003-02-07 | 00:00:00 | 25,94 | 26,00 | 25,17 | 25,26 | 741.100 | | 2003-02-10 | 00:00:00 | 25,28 | 25,69 | 25,03 | 25,56 | 592.600 | | 2003-02-11 | 00:00:00 | 25,60 | 25,78 | 25,05 | 25,12 | 695.100 | | 2003-02-12 | 00:00:00 | 25,13 | 25,43 | 25,08 | 25,10 | 761.900 | | 2003-02-13 | 00:00:00 | 25,05 | 25,55 | 24,82 | 25,25 | 478.000 | | 2003-02-14 | 00:00:00 | 25,15 | 25,41 | 25,06 | 25,27 | 1.034.800 | | 2003-02-17 | 00:00:00 | 0,23 | 0,23 | 0,23 | 0,23 | 700 | | 2003-02-18 | 00:00:00 | 25,20 | 25,36 | 24,96 | 25,09 | 961.300 | | 2003-02-19 | 00:00:00 | 25,02 | 25,04 | 24,45 | 24,59 | 1.495.100 | | 2003-02-20 | 00:00:00 | 24,55 | 24,67 | 24,17 | 24,30 | 1.013.800 | | 2003-02-21 | 00:00:00 | 24,25 | 24,75 | 24,08 | 24,47 | 1.295.500 | | 2003-02-24 | 00:00:00 | 24,48 | 24,50 | 24,18 | 24,27 | 996.500 | | 2003-02-25 | 00:00:00 | 24,20 | 24,21 | 23,54 | 23,59 | 1.679.200 | | 2003-02-26 | 00:00:00 | 23,60 | 23,78 | 22,90 | 23,00 | 2.120.700 | | 2003-02-27 | 00:00:00 | 23,01 | 23,75 | 23,01 | 23,45 | 1.142.100 | | 2003-02-28 | 00:00:00 | 23,43 | 23,80 | 23,05 | 23,25 | 868.000 | | 2003-03-03 | 00:00:00 | 23,35 | 23,55 | 22,90 | 22,98 | 1.475.200 | | 2003-03-04 | 00:00:00 | 22,98 | 23,00 | 22,17 | 22,19 | 1.223.900 | | 2003-03-05 | 00:00:00 | 19,99 | 20,00 | 17,00 | 18,20 | 11.051.300 | | 2003-03-06 | 00:00:00 | 18,10 | 18,52 | 18,00 | 18,35 | 3.699.300 | | 2003-03-07 | 00:00:00 | 18,15 | 18,94 | 18,10 | 18,90 | 2.283.400 | | 2003-03-10 | 00:00:00 | 18,61 | 18,90 | 18,49 | 18,62 | 1.823.100 | | 2003-03-11 | 00:00:00 | 18,54 | 18,99 | 18,54 | 18,70 | 1.971.800 | | 2003-03-12 | 00:00:00 | 18,67 | 18,82 | 18,58 | 18,71 | 2.329.500 | | 2003-03-13 | 00:00:00 | 19,10 | 19,11 | 18,76 | 19,10 | 1.457.300 | | 2003-03-14 | 00:00:00 | 19,18 | 19,50 | 19,12 | 19,18 | 1.031.900 | | 2003-03-17 | 00:00:00 | 19,25 | 19,48 | 19,04 | 19,18 | 1.870.000 | | 2003-03-18 | 00:00:00 | 19,18 | 19,26 | 19,06 | 19,25 | 2.089.700 | | 2003-03-19 | 00:00:00 | 19,25 | 19,88 | 19,23 | 19,82 | 1.550.300 | | 2003-03-20 | 00:00:00 | 19,80 | 19,99 | 19,44 | 19,80 | 887.600 | | 2003-03-21 | 00:00:00 | 19,80 | 19,99 | 19,61 | 19,90 | 1.322.200 | | 2003-03-24 | 00:00:00 | 19,25 | 19,55 | 19,25 | 19,43 | 1.201.400 | | 2003-03-25 | 00:00:00 | 19,50 | 19,81 | 19,40 | 19,55 | 2.485.600 | | 2003-03-26 | 00:00:00 | 19,55 | 19,58 | 19,25 | 19,41 | 1.852.900 | | 2003-03-27 | 00:00:00 | 19,15 | 19,48 | 18,94 | 19,20 | 1.763.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
