(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-08-19 | 00:00:00 | 38,87 | 39,49 | 38,78 | 39,39 | 3.206.600 | | 2008-08-20 | 00:00:00 | 39,35 | 39,83 | 38,97 | 39,66 | 2.142.700 | | 2008-08-21 | 00:00:00 | 39,38 | 40,50 | 39,26 | 40,50 | 1.909.400 | | 2008-08-22 | 00:00:00 | 40,65 | 40,77 | 40,33 | 40,50 | 1.771.700 | | 2008-08-25 | 00:00:00 | 40,42 | 40,46 | 39,68 | 39,97 | 1.742.800 | | 2008-08-26 | 00:00:00 | 39,88 | 40,82 | 39,37 | 40,77 | 1.882.100 | | 2008-08-27 | 00:00:00 | 40,71 | 41,32 | 40,55 | 41,27 | 1.690.500 | | 2008-08-28 | 00:00:00 | 41,37 | 41,69 | 41,16 | 41,69 | 1.622.600 | | 2008-08-29 | 00:00:00 | 41,42 | 41,66 | 40,77 | 40,77 | 1.580.200 | | 2008-09-02 | 00:00:00 | 41,26 | 41,26 | 40,00 | 40,29 | 2.477.100 | | 2008-09-03 | 00:00:00 | 40,30 | 40,57 | 39,25 | 39,25 | 3.756.200 | | 2008-09-04 | 00:00:00 | 39,24 | 39,24 | 38,10 | 38,11 | 3.632.500 | | 2008-09-05 | 00:00:00 | 38,01 | 38,25 | 37,01 | 37,33 | 3.940.000 | | 2008-09-08 | 00:00:00 | 37,77 | 38,67 | 37,40 | 38,43 | 3.213.600 | | 2008-09-09 | 00:00:00 | 38,65 | 38,83 | 36,16 | 36,24 | 4.523.600 | | 2008-09-10 | 00:00:00 | 36,56 | 37,64 | 36,16 | 36,60 | 3.067.800 | | 2008-09-11 | 00:00:00 | 36,46 | 37,05 | 35,69 | 36,96 | 2.735.900 | | 2008-09-12 | 00:00:00 | 36,61 | 37,73 | 36,61 | 37,52 | 2.371.300 | | 2008-09-15 | 00:00:00 | 36,56 | 37,45 | 36,12 | 36,23 | 3.140.400 | | 2008-09-16 | 00:00:00 | 35,96 | 36,41 | 33,70 | 36,12 | 5.006.700 | | 2008-09-17 | 00:00:00 | 35,53 | 35,68 | 34,07 | 34,09 | 4.801.000 | | 2008-09-18 | 00:00:00 | 34,49 | 35,00 | 33,48 | 34,42 | 4.097.000 | | 2008-09-19 | 00:00:00 | 36,83 | 39,00 | 34,47 | 35,64 | 4.188.200 | | 2008-09-22 | 00:00:00 | 35,36 | 35,86 | 34,70 | 34,80 | 1.566.500 | | 2008-09-23 | 00:00:00 | 34,81 | 35,29 | 34,17 | 34,23 | 1.806.600 | | 2008-09-24 | 00:00:00 | 33,19 | 33,94 | 33,02 | 33,88 | 2.119.100 | | 2008-09-25 | 00:00:00 | 34,04 | 35,50 | 33,95 | 35,11 | 1.920.700 | | 2008-09-26 | 00:00:00 | 34,80 | 35,16 | 34,21 | 34,76 | 1.531.900 | | 2008-09-29 | 00:00:00 | 34,43 | 34,43 | 31,55 | 32,20 | 5.061.000 | | 2008-09-30 | 00:00:00 | 32,90 | 33,99 | 31,83 | 32,79 | 4.455.900 | | 2008-10-01 | 00:00:00 | 32,62 | 33,50 | 32,01 | 33,21 | 2.213.300 | | 2008-10-02 | 00:00:00 | 33,04 | 33,34 | 32,29 | 32,72 | 2.580.600 | | 2008-10-03 | 00:00:00 | 33,18 | 33,72 | 32,40 | 32,57 | 3.063.200 | | 2008-10-06 | 00:00:00 | 32,02 | 32,91 | 28,43 | 29,73 | 5.166.200 | | 2008-10-07 | 00:00:00 | 29,93 | 30,12 | 27,99 | 28,26 | 5.011.600 | | 2008-10-08 | 00:00:00 | 27,86 | 29,07 | 26,97 | 27,76 | 5.206.700 | | 2008-10-09 | 00:00:00 | 27,52 | 28,02 | 26,28 | 26,50 | 6.106.100 | | 2008-10-10 | 00:00:00 | 25,21 | 26,51 | 22,09 | 24,99 | 9.929.000 | | 2008-10-13 | 00:00:00 | 25,50 | 29,43 | 25,01 | 29,27 | 4.107.700 | | 2008-10-14 | 00:00:00 | 30,21 | 31,44 | 28,00 | 29,31 | 5.159.200 | | 2008-10-15 | 00:00:00 | 28,78 | 28,78 | 26,20 | 26,26 | 3.788.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
