(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 | | 2005-11-03 | 00:00:00 | 29,18 | 29,19 | 28,71 | 28,71 | 766.300 | | 2005-11-04 | 00:00:00 | 28,79 | 28,86 | 28,45 | 28,53 | 483.200 | | 2005-11-07 | 00:00:00 | 28,58 | 28,82 | 28,57 | 28,71 | 364.500 | | 2005-11-08 | 00:00:00 | 28,53 | 28,70 | 28,49 | 28,65 | 411.900 | | 2005-11-09 | 00:00:00 | 28,59 | 28,88 | 28,50 | 28,84 | 455.300 | | 2005-11-10 | 00:00:00 | 28,85 | 29,41 | 28,77 | 29,27 | 624.900 | | 2005-11-11 | 00:00:00 | 29,28 | 29,39 | 29,16 | 29,29 | 519.700 | | 2005-11-14 | 00:00:00 | 29,27 | 29,37 | 29,10 | 29,30 | 583.600 | | 2005-11-15 | 00:00:00 | 29,29 | 29,35 | 29,23 | 29,26 | 749.800 | | 2005-11-16 | 00:00:00 | 29,30 | 29,35 | 29,10 | 29,25 | 505.600 | | 2005-11-17 | 00:00:00 | 29,40 | 29,41 | 29,14 | 29,36 | 520.800 | | 2005-11-18 | 00:00:00 | 29,49 | 29,53 | 29,31 | 29,49 | 396.600 | | 2005-11-21 | 00:00:00 | 29,48 | 29,59 | 29,44 | 29,57 | 238.800 | | 2005-11-22 | 00:00:00 | 29,44 | 29,81 | 29,43 | 29,79 | 787.600 | | 2005-11-23 | 00:00:00 | 29,89 | 30,35 | 29,79 | 30,28 | 588.100 | | 2005-11-24 | 00:00:00 | 69,30 | 71,00 | 68,50 | 71,00 | 9.400 | | 2005-11-25 | 00:00:00 | 30,32 | 30,33 | 30,13 | 30,30 | 217.700 | | 2005-11-28 | 00:00:00 | 30,30 | 30,32 | 30,00 | 30,01 | 441.700 | | 2005-11-29 | 00:00:00 | 30,05 | 30,13 | 29,90 | 30,00 | 671.400 | | 2005-11-30 | 00:00:00 | 30,00 | 30,09 | 29,48 | 29,50 | 1.034.800 | | 2005-12-01 | 00:00:00 | 29,66 | 30,09 | 29,66 | 30,00 | 687.600 | | 2005-12-02 | 00:00:00 | 29,95 | 30,13 | 28,84 | 30,12 | 409.600 | | 2005-12-05 | 00:00:00 | 30,02 | 30,10 | 29,87 | 30,03 | 507.100 | | 2005-12-06 | 00:00:00 | 30,05 | 30,10 | 29,72 | 29,76 | 529.300 | | 2005-12-07 | 00:00:00 | 29,67 | 29,67 | 29,19 | 29,35 | 1.050.300 | | 2005-12-08 | 00:00:00 | 29,30 | 29,40 | 29,12 | 29,30 | 652.100 | | 2005-12-09 | 00:00:00 | 29,35 | 29,47 | 29,27 | 29,34 | 435.000 | | 2005-12-12 | 00:00:00 | 29,45 | 29,45 | 29,13 | 29,36 | 662.700 | | 2005-12-13 | 00:00:00 | 29,31 | 29,44 | 29,05 | 29,10 | 801.100 | | 2005-12-14 | 00:00:00 | 29,14 | 29,35 | 29,01 | 29,18 | 572.500 | | 2005-12-15 | 00:00:00 | 29,18 | 29,60 | 29,18 | 29,60 | 491.300 | | 2005-12-16 | 00:00:00 | 29,48 | 29,73 | 29,30 | 29,46 | 851.900 | | 2005-12-19 | 00:00:00 | 29,46 | 30,02 | 29,26 | 29,48 | 834.100 | | 2005-12-20 | 00:00:00 | 29,58 | 29,97 | 29,54 | 29,92 | 630.800 | | 2005-12-21 | 00:00:00 | 30,08 | 30,11 | 29,61 | 29,70 | 405.300 | | 2005-12-22 | 00:00:00 | 29,71 | 29,93 | 29,50 | 29,57 | 496.600 | | 2005-12-23 | 00:00:00 | 29,57 | 29,58 | 29,32 | 29,39 | 471.500 | | 2005-12-26 | 00:00:00 | 0,20 | 0,20 | 0,20 | 0,20 | 0 | | 2005-12-27 | 00:00:00 | 29,46 | 29,68 | 29,25 | 29,25 | 552.400 | | 2005-12-28 | 00:00:00 | 29,25 | 29,35 | 28,81 | 28,95 | 867.200 | | 2005-12-29 | 00:00:00 | 28,96 | 29,00 | 28,52 | 28,79 | 1.256.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
