(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-02-10 | 00:00:00 | 32,05 | 32,40 | 30,83 | 30,98 | 4.217.200 | | 2009-02-11 | 00:00:00 | 31,09 | 31,54 | 30,99 | 31,41 | 2.684.500 | | 2009-02-12 | 00:00:00 | 30,81 | 31,12 | 30,21 | 31,09 | 3.946.100 | | 2009-02-13 | 00:00:00 | 30,93 | 31,41 | 30,76 | 30,97 | 1.910.700 | | 2009-02-17 | 00:00:00 | 30,10 | 30,23 | 29,28 | 29,31 | 3.111.000 | | 2009-02-18 | 00:00:00 | 29,56 | 29,60 | 28,98 | 29,18 | 3.055.000 | | 2009-02-19 | 00:00:00 | 28,34 | 29,95 | 28,34 | 29,28 | 2.294.800 | | 2009-02-20 | 00:00:00 | 28,77 | 29,05 | 27,96 | 28,52 | 3.458.600 | | 2009-02-23 | 00:00:00 | 28,76 | 29,05 | 27,81 | 27,94 | 3.542.400 | | 2009-02-24 | 00:00:00 | 28,13 | 28,69 | 28,01 | 28,54 | 3.733.400 | | 2009-02-25 | 00:00:00 | 28,45 | 28,45 | 27,71 | 27,91 | 3.971.000 | | 2009-02-26 | 00:00:00 | 28,26 | 28,39 | 27,39 | 27,47 | 2.222.000 | | 2009-02-27 | 00:00:00 | 27,01 | 27,82 | 26,63 | 27,29 | 4.040.600 | | 2009-03-02 | 00:00:00 | 26,96 | 27,74 | 26,36 | 26,48 | 3.451.400 | | 2009-03-03 | 00:00:00 | 26,78 | 27,10 | 25,35 | 25,49 | 4.912.800 | | 2009-03-04 | 00:00:00 | 25,79 | 26,31 | 25,44 | 25,96 | 4.790.400 | | 2009-03-05 | 00:00:00 | 25,48 | 25,50 | 24,47 | 24,97 | 4.536.900 | | 2009-03-06 | 00:00:00 | 25,16 | 25,53 | 23,90 | 24,57 | 5.621.400 | | 2009-03-09 | 00:00:00 | 24,28 | 24,76 | 23,86 | 24,13 | 3.130.500 | | 2009-03-10 | 00:00:00 | 24,60 | 25,35 | 24,38 | 25,07 | 5.422.500 | | 2009-03-11 | 00:00:00 | 25,29 | 25,75 | 24,46 | 24,51 | 4.353.200 | | 2009-03-12 | 00:00:00 | 24,44 | 24,60 | 23,65 | 24,02 | 6.548.400 | | 2009-03-13 | 00:00:00 | 24,16 | 24,97 | 24,00 | 24,85 | 5.312.800 | | 2009-03-16 | 00:00:00 | 24,88 | 25,97 | 24,86 | 25,34 | 4.532.100 | | 2009-03-17 | 00:00:00 | 25,42 | 26,38 | 24,55 | 26,33 | 7.389.000 | | 2009-03-18 | 00:00:00 | 26,22 | 27,75 | 25,80 | 27,64 | 6.383.200 | | 2009-03-19 | 00:00:00 | 27,97 | 28,21 | 27,36 | 28,08 | 4.496.600 | | 2009-03-20 | 00:00:00 | 28,21 | 28,49 | 27,57 | 27,62 | 5.046.000 | | 2009-03-23 | 00:00:00 | 28,27 | 29,29 | 27,85 | 29,24 | 3.562.500 | | 2009-03-24 | 00:00:00 | 28,86 | 29,28 | 28,50 | 28,99 | 2.831.300 | | 2009-03-25 | 00:00:00 | 29,14 | 29,68 | 28,52 | 28,93 | 2.461.000 | | 2009-03-26 | 00:00:00 | 28,92 | 29,42 | 28,57 | 29,40 | 2.583.200 | | 2009-03-27 | 00:00:00 | 29,10 | 29,40 | 28,86 | 29,00 | 2.409.000 | | 2009-03-30 | 00:00:00 | 28,51 | 28,78 | 27,98 | 28,39 | 2.523.100 | | 2009-03-31 | 00:00:00 | 28,67 | 29,99 | 28,46 | 29,47 | 4.549.100 | | 2009-04-01 | 00:00:00 | 29,16 | 29,82 | 29,07 | 29,65 | 2.724.200 | | 2009-04-02 | 00:00:00 | 30,17 | 30,44 | 29,33 | 30,10 | 2.850.700 | | 2009-04-03 | 00:00:00 | 30,07 | 31,11 | 30,07 | 31,02 | 4.066.200 | | 2009-04-06 | 00:00:00 | 30,69 | 31,16 | 30,22 | 30,41 | 2.294.400 | | 2009-04-07 | 00:00:00 | 30,26 | 30,32 | 29,56 | 30,01 | 2.012.500 | | 2009-04-08 | 00:00:00 | 30,18 | 30,49 | 29,76 | 30,39 | 1.778.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
