(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-04-08 | 00:00:00 | 30,18 | 30,49 | 29,76 | 30,39 | 1.778.200 | | 2009-04-09 | 00:00:00 | 31,11 | 31,21 | 29,84 | 30,18 | 2.496.100 | | 2009-04-13 | 00:00:00 | 30,13 | 30,28 | 29,21 | 29,40 | 2.153.400 | | 2009-04-14 | 00:00:00 | 29,18 | 29,23 | 28,72 | 28,85 | 2.175.700 | | 2009-04-15 | 00:00:00 | 28,83 | 29,24 | 28,44 | 29,16 | 2.630.800 | | 2009-04-16 | 00:00:00 | 29,38 | 29,65 | 28,90 | 29,10 | 2.954.700 | | 2009-04-17 | 00:00:00 | 29,21 | 29,70 | 29,02 | 29,54 | 2.687.900 | | 2009-04-20 | 00:00:00 | 29,15 | 29,73 | 28,96 | 29,08 | 1.879.100 | | 2009-04-21 | 00:00:00 | 28,88 | 29,26 | 28,47 | 28,77 | 2.451.800 | | 2009-04-22 | 00:00:00 | 28,59 | 28,86 | 28,30 | 28,41 | 2.089.100 | | 2009-04-23 | 00:00:00 | 28,30 | 28,44 | 27,85 | 28,33 | 2.681.100 | | 2009-04-24 | 00:00:00 | 28,54 | 28,64 | 27,85 | 28,09 | 2.005.900 | | 2009-04-27 | 00:00:00 | 28,08 | 28,69 | 27,92 | 28,34 | 1.877.700 | | 2009-04-28 | 00:00:00 | 28,14 | 28,68 | 27,86 | 28,29 | 2.092.500 | | 2009-04-29 | 00:00:00 | 28,67 | 29,65 | 28,44 | 29,58 | 5.573.900 | | 2009-04-30 | 00:00:00 | 29,87 | 30,12 | 29,33 | 29,84 | 3.221.300 | | 2009-05-01 | 00:00:00 | 29,99 | 31,20 | 29,84 | 31,15 | 3.303.100 | | 2009-05-04 | 00:00:00 | 31,77 | 31,77 | 30,77 | 31,40 | 3.599.100 | | 2009-05-05 | 00:00:00 | 31,34 | 31,44 | 30,58 | 31,21 | 2.554.700 | | 2009-05-06 | 00:00:00 | 31,51 | 31,63 | 30,77 | 31,51 | 2.343.700 | | 2009-05-07 | 00:00:00 | 31,78 | 32,02 | 31,11 | 31,68 | 2.670.100 | | 2009-05-08 | 00:00:00 | 31,77 | 32,91 | 31,77 | 31,99 | 2.653.400 | | 2009-05-11 | 00:00:00 | 31,68 | 32,36 | 31,52 | 31,99 | 2.480.600 | | 2009-05-12 | 00:00:00 | 32,08 | 32,66 | 31,95 | 32,53 | 2.380.400 | | 2009-05-13 | 00:00:00 | 32,13 | 32,44 | 31,50 | 31,78 | 2.858.100 | | 2009-05-14 | 00:00:00 | 31,88 | 32,05 | 31,13 | 31,69 | 2.836.400 | | 2009-05-15 | 00:00:00 | 31,44 | 31,82 | 30,79 | 31,69 | 4.833.000 | | 2009-05-18 | 00:00:00 | 32,01 | 32,01 | 30,76 | 31,24 | 4.829.000 | | 2009-05-19 | 00:00:00 | 31,28 | 32,43 | 31,28 | 32,26 | 3.064.100 | | 2009-05-20 | 00:00:00 | 32,55 | 32,55 | 31,78 | 31,87 | 3.330.400 | | 2009-05-21 | 00:00:00 | 31,46 | 31,71 | 31,18 | 31,38 | 2.605.100 | | 2009-05-22 | 00:00:00 | 31,50 | 32,19 | 31,33 | 31,62 | 1.751.000 | | 2009-05-26 | 00:00:00 | 31,66 | 32,31 | 31,25 | 32,30 | 3.621.100 | | 2009-05-27 | 00:00:00 | 32,32 | 32,48 | 31,62 | 31,62 | 3.261.000 | | 2009-05-28 | 00:00:00 | 31,01 | 32,16 | 31,01 | 31,92 | 4.027.600 | | 2009-05-29 | 00:00:00 | 32,03 | 32,11 | 31,32 | 31,87 | 4.319.600 | | 2009-06-01 | 00:00:00 | 32,17 | 33,74 | 31,97 | 33,63 | 3.399.400 | | 2009-06-02 | 00:00:00 | 33,63 | 33,94 | 33,22 | 33,27 | 4.897.300 | | 2009-06-03 | 00:00:00 | 33,22 | 33,26 | 31,83 | 32,22 | 3.594.800 | | 2009-06-04 | 00:00:00 | 32,43 | 32,94 | 32,30 | 32,82 | 2.846.500 | | 2009-06-05 | 00:00:00 | 32,77 | 33,29 | 32,23 | 32,39 | 3.602.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
