(Login BolsaPT & Canal Forex) |
|
Public Service En - [Ticker: PEG] | | Última Trade | 55,810 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | +0,130 (+1,000%) | Capitalização Bolsista | 0 | Bid / Ask | 49,390 x 1.200 - 49,400 x 900 | EPS | 0,00 | Abertura | 55,770 | PER | 0,00% | Máximo | 56,325 | Pagamento Dividendo | | Mínimo | 55,590 | Data Ex-Dividendo | | Fecho Anterior | 55,680 | Yield | | Volume | 3.943.779 | 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 PEG de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2008-06-23 | 00:00:00 | 45,96 | 46,26 | 45,76 | 45,83 | 1.806.100 | 2008-06-24 | 00:00:00 | 45,95 | 46,16 | 45,77 | 45,80 | 1.729.200 | 2008-06-25 | 00:00:00 | 46,03 | 46,22 | 45,29 | 45,93 | 1.852.800 | 2008-06-26 | 00:00:00 | 45,22 | 45,74 | 44,44 | 44,44 | 2.029.700 | 2008-06-27 | 00:00:00 | 44,46 | 44,99 | 43,79 | 44,58 | 6.532.100 | 2008-06-30 | 00:00:00 | 44,72 | 46,41 | 44,48 | 45,93 | 4.794.200 | 2008-07-01 | 00:00:00 | 45,45 | 46,72 | 44,67 | 46,67 | 2.815.700 | 2008-07-02 | 00:00:00 | 46,75 | 47,33 | 46,29 | 46,47 | 2.391.800 | 2008-07-03 | 00:00:00 | 46,60 | 46,95 | 45,80 | 46,18 | 1.267.500 | 2008-07-07 | 00:00:00 | 46,13 | 46,63 | 44,33 | 45,09 | 2.864.700 | 2008-07-08 | 00:00:00 | 44,91 | 45,21 | 43,88 | 44,46 | 5.117.600 | 2008-07-09 | 00:00:00 | 44,60 | 45,20 | 44,11 | 44,56 | 2.944.700 | 2008-07-10 | 00:00:00 | 44,34 | 45,12 | 44,27 | 44,90 | 2.412.400 | 2008-07-11 | 00:00:00 | 44,48 | 45,34 | 44,08 | 44,71 | 1.994.000 | 2008-07-14 | 00:00:00 | 45,29 | 45,49 | 43,97 | 44,09 | 1.766.700 | 2008-07-15 | 00:00:00 | 43,83 | 44,51 | 43,52 | 43,93 | 2.394.600 | 2008-07-16 | 00:00:00 | 43,76 | 44,31 | 42,74 | 42,97 | 2.297.700 | 2008-07-17 | 00:00:00 | 42,85 | 42,91 | 41,96 | 42,45 | 2.096.500 | 2008-07-18 | 00:00:00 | 42,57 | 43,50 | 41,99 | 42,45 | 2.520.100 | 2008-07-21 | 00:00:00 | 42,32 | 43,69 | 42,25 | 43,40 | 1.701.200 | 2008-07-22 | 00:00:00 | 43,42 | 43,99 | 43,32 | 43,53 | 1.825.400 | 2008-07-23 | 00:00:00 | 43,32 | 43,41 | 41,93 | 42,10 | 2.576.700 | 2008-07-24 | 00:00:00 | 42,20 | 42,23 | 40,91 | 41,50 | 3.267.700 | 2008-07-25 | 00:00:00 | 41,74 | 42,04 | 41,17 | 41,32 | 1.592.600 | 2008-07-28 | 00:00:00 | 41,05 | 41,49 | 40,62 | 40,63 | 2.334.500 | 2008-07-29 | 00:00:00 | 40,68 | 41,17 | 40,52 | 41,00 | 1.678.300 | 2008-07-30 | 00:00:00 | 41,17 | 41,72 | 40,85 | 41,53 | 2.125.100 | 2008-07-31 | 00:00:00 | 41,45 | 42,00 | 41,33 | 41,80 | 4.086.800 | 2008-08-01 | 00:00:00 | 41,25 | 42,60 | 40,28 | 40,28 | 3.121.300 | 2008-08-04 | 00:00:00 | 40,20 | 40,97 | 39,46 | 39,62 | 3.211.800 | 2008-08-05 | 00:00:00 | 39,71 | 40,66 | 38,30 | 40,12 | 4.084.800 | 2008-08-06 | 00:00:00 | 39,92 | 40,62 | 39,77 | 40,23 | 2.463.000 | 2008-08-07 | 00:00:00 | 39,97 | 40,83 | 39,66 | 39,79 | 3.551.800 | 2008-08-08 | 00:00:00 | 39,93 | 40,50 | 39,60 | 40,44 | 2.052.000 | 2008-08-11 | 00:00:00 | 40,63 | 41,32 | 40,23 | 41,16 | 3.657.500 | 2008-08-12 | 00:00:00 | 41,03 | 41,27 | 40,15 | 40,25 | 2.133.400 | 2008-08-13 | 00:00:00 | 40,24 | 40,88 | 40,07 | 40,69 | 1.914.600 | 2008-08-14 | 00:00:00 | 40,27 | 40,57 | 39,78 | 40,07 | 1.631.100 | 2008-08-15 | 00:00:00 | 40,10 | 40,10 | 39,08 | 39,15 | 3.912.100 | 2008-08-18 | 00:00:00 | 39,20 | 39,53 | 38,73 | 38,97 | 2.310.100 | 2008-08-19 | 00:00:00 | 38,87 | 39,49 | 38,78 | 39,39 | 3.206.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|