(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-12-11 | 00:00:00 | 28,71 | 29,95 | 28,64 | 29,01 | 3.007.300 | | 2008-12-12 | 00:00:00 | 27,99 | 29,62 | 27,95 | 29,42 | 2.547.300 | | 2008-12-15 | 00:00:00 | 29,61 | 29,83 | 28,97 | 29,23 | 2.590.700 | | 2008-12-16 | 00:00:00 | 29,02 | 30,24 | 29,02 | 30,03 | 3.353.600 | | 2008-12-17 | 00:00:00 | 29,58 | 29,58 | 28,03 | 28,09 | 4.325.300 | | 2008-12-18 | 00:00:00 | 28,16 | 28,94 | 28,09 | 28,28 | 4.608.900 | | 2008-12-19 | 00:00:00 | 28,43 | 29,45 | 28,39 | 28,71 | 4.360.300 | | 2008-12-22 | 00:00:00 | 28,71 | 29,13 | 27,63 | 28,12 | 2.967.800 | | 2008-12-23 | 00:00:00 | 28,32 | 28,39 | 27,60 | 27,77 | 1.969.700 | | 2008-12-24 | 00:00:00 | 27,77 | 28,05 | 27,65 | 27,93 | 400.900 | | 2008-12-26 | 00:00:00 | 28,06 | 28,49 | 27,97 | 28,36 | 734.300 | | 2008-12-29 | 00:00:00 | 28,33 | 28,43 | 27,78 | 28,25 | 1.324.400 | | 2008-12-30 | 00:00:00 | 28,42 | 28,52 | 27,40 | 28,18 | 3.242.000 | | 2008-12-31 | 00:00:00 | 27,74 | 29,23 | 27,74 | 29,17 | 4.340.200 | | 2009-01-02 | 00:00:00 | 29,00 | 30,21 | 28,87 | 30,05 | 3.234.900 | | 2009-01-05 | 00:00:00 | 30,10 | 30,99 | 30,10 | 30,63 | 3.682.500 | | 2009-01-06 | 00:00:00 | 30,81 | 31,37 | 30,39 | 31,05 | 2.765.800 | | 2009-01-07 | 00:00:00 | 30,77 | 31,76 | 30,62 | 30,92 | 3.509.300 | | 2009-01-08 | 00:00:00 | 30,91 | 30,99 | 30,47 | 30,99 | 1.936.300 | | 2009-01-09 | 00:00:00 | 30,73 | 31,17 | 30,48 | 30,56 | 2.480.900 | | 2009-01-12 | 00:00:00 | 30,64 | 30,83 | 30,19 | 30,37 | 2.435.100 | | 2009-01-13 | 00:00:00 | 30,40 | 30,48 | 29,49 | 29,76 | 2.490.600 | | 2009-01-14 | 00:00:00 | 29,30 | 29,99 | 28,55 | 29,87 | 3.576.900 | | 2009-01-15 | 00:00:00 | 29,77 | 30,26 | 29,64 | 30,25 | 3.279.400 | | 2009-01-16 | 00:00:00 | 30,66 | 31,15 | 30,44 | 30,97 | 3.013.400 | | 2009-01-20 | 00:00:00 | 30,86 | 31,35 | 30,28 | 30,38 | 3.210.500 | | 2009-01-21 | 00:00:00 | 30,91 | 31,05 | 30,19 | 30,74 | 5.687.300 | | 2009-01-22 | 00:00:00 | 30,15 | 30,72 | 30,11 | 30,48 | 3.426.900 | | 2009-01-23 | 00:00:00 | 30,24 | 31,14 | 29,72 | 31,01 | 3.409.700 | | 2009-01-26 | 00:00:00 | 31,02 | 32,38 | 31,02 | 32,00 | 4.329.100 | | 2009-01-27 | 00:00:00 | 32,23 | 32,80 | 31,81 | 32,48 | 4.585.300 | | 2009-01-28 | 00:00:00 | 32,94 | 33,53 | 32,61 | 33,24 | 3.597.400 | | 2009-01-29 | 00:00:00 | 32,91 | 33,66 | 32,49 | 32,84 | 2.272.200 | | 2009-01-30 | 00:00:00 | 32,77 | 33,10 | 31,35 | 31,57 | 3.565.200 | | 2009-02-02 | 00:00:00 | 31,46 | 31,96 | 31,06 | 31,44 | 3.889.100 | | 2009-02-03 | 00:00:00 | 31,66 | 31,69 | 30,84 | 31,28 | 4.678.000 | | 2009-02-04 | 00:00:00 | 30,29 | 31,71 | 30,28 | 31,15 | 3.204.800 | | 2009-02-05 | 00:00:00 | 31,10 | 31,93 | 30,85 | 31,75 | 3.412.600 | | 2009-02-06 | 00:00:00 | 31,99 | 33,02 | 31,33 | 32,68 | 5.226.900 | | 2009-02-09 | 00:00:00 | 32,54 | 32,88 | 31,92 | 32,26 | 2.242.500 | | 2009-02-10 | 00:00:00 | 32,05 | 32,40 | 30,83 | 30,98 | 4.217.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
