(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 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-11 | 00:00:00 | 20,66 | 20,95 | 20,65 | 20,65 | 1.333.600 | | 2003-09-12 | 00:00:00 | 20,74 | 20,95 | 20,55 | 20,85 | 1.391.500 | | 2003-09-15 | 00:00:00 | 20,86 | 21,07 | 20,74 | 20,81 | 1.671.600 | | 2003-09-16 | 00:00:00 | 20,78 | 21,11 | 20,78 | 21,03 | 1.485.500 | | 2003-09-17 | 00:00:00 | 21,08 | 21,27 | 20,98 | 20,99 | 1.426.900 | | 2003-09-18 | 00:00:00 | 20,99 | 21,19 | 20,94 | 21,16 | 1.017.400 | | 2003-09-19 | 00:00:00 | 21,14 | 21,31 | 21,06 | 21,19 | 1.246.900 | | 2003-09-22 | 00:00:00 | 21,11 | 21,29 | 21,07 | 21,28 | 706.700 | | 2003-09-23 | 00:00:00 | 21,25 | 21,57 | 21,25 | 21,49 | 631.800 | | 2003-09-24 | 00:00:00 | 21,52 | 21,60 | 21,25 | 21,27 | 536.800 | | 2003-09-25 | 00:00:00 | 21,23 | 21,32 | 21,00 | 21,00 | 858.100 | | 2003-09-26 | 00:00:00 | 21,00 | 21,09 | 20,79 | 21,02 | 830.300 | | 2003-09-29 | 00:00:00 | 20,95 | 21,14 | 20,87 | 20,99 | 722.100 | | 2003-09-30 | 00:00:00 | 21,00 | 21,02 | 20,39 | 20,58 | 2.555.100 | | 2003-10-01 | 00:00:00 | 20,85 | 21,52 | 20,85 | 21,51 | 2.049.500 | | 2003-10-02 | 00:00:00 | 21,55 | 21,64 | 21,27 | 21,40 | 1.133.700 | | 2003-10-03 | 00:00:00 | 21,65 | 21,90 | 21,51 | 21,57 | 687.000 | | 2003-10-06 | 00:00:00 | 21,60 | 21,92 | 21,57 | 21,68 | 828.700 | | 2003-10-07 | 00:00:00 | 21,60 | 21,92 | 21,57 | 21,83 | 680.400 | | 2003-10-08 | 00:00:00 | 21,63 | 21,66 | 21,13 | 21,52 | 1.000.600 | | 2003-10-09 | 00:00:00 | 21,70 | 21,95 | 21,55 | 21,60 | 931.800 | | 2003-10-10 | 00:00:00 | 21,62 | 21,80 | 21,55 | 21,56 | 675.500 | | 2003-10-13 | 00:00:00 | 21,60 | 21,72 | 21,58 | 21,69 | 550.800 | | 2003-10-14 | 00:00:00 | 21,70 | 21,95 | 21,65 | 21,72 | 640.500 | | 2003-10-15 | 00:00:00 | 21,92 | 21,98 | 21,61 | 21,65 | 1.136.100 | | 2003-10-16 | 00:00:00 | 21,63 | 21,94 | 21,59 | 21,76 | 539.800 | | 2003-10-17 | 00:00:00 | 21,94 | 21,99 | 21,47 | 21,56 | 719.300 | | 2003-10-20 | 00:00:00 | 21,64 | 21,64 | 21,45 | 21,63 | 482.400 | | 2003-10-21 | 00:00:00 | 21,51 | 21,73 | 21,48 | 21,50 | 512.200 | | 2003-10-22 | 00:00:00 | 21,33 | 21,46 | 21,24 | 21,39 | 428.800 | | 2003-10-23 | 00:00:00 | 21,40 | 21,54 | 21,25 | 21,45 | 538.100 | | 2003-10-24 | 00:00:00 | 21,26 | 21,95 | 21,23 | 21,95 | 882.900 | | 2003-10-27 | 00:00:00 | 21,89 | 21,94 | 21,59 | 21,66 | 557.000 | | 2003-10-28 | 00:00:00 | 21,67 | 21,97 | 21,24 | 21,90 | 714.200 | | 2003-10-29 | 00:00:00 | 21,80 | 21,92 | 21,43 | 21,88 | 1.419.900 | | 2003-10-30 | 00:00:00 | 21,95 | 22,20 | 21,75 | 22,11 | 927.000 | | 2003-10-31 | 00:00:00 | 22,07 | 22,32 | 21,97 | 22,29 | 1.083.900 | | 2003-11-03 | 00:00:00 | 22,29 | 22,57 | 22,07 | 22,48 | 993.400 | | 2003-11-04 | 00:00:00 | 22,38 | 22,56 | 22,21 | 22,43 | 1.257.000 | | 2003-11-05 | 00:00:00 | 22,33 | 22,48 | 22,08 | 22,19 | 738.100 | | 2003-11-06 | 00:00:00 | 22,30 | 22,71 | 22,09 | 22,59 | 768.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
