(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 | | 2009-06-05 | 00:00:00 | 32,77 | 33,29 | 32,23 | 32,39 | 3.602.700 | | 2009-06-08 | 00:00:00 | 32,43 | 32,46 | 31,56 | 31,92 | 3.048.600 | | 2009-06-09 | 00:00:00 | 32,09 | 32,31 | 31,78 | 31,99 | 2.583.900 | | 2009-06-10 | 00:00:00 | 32,25 | 32,57 | 31,92 | 32,34 | 3.392.000 | | 2009-06-11 | 00:00:00 | 32,46 | 33,54 | 32,43 | 32,77 | 3.538.000 | | 2009-06-12 | 00:00:00 | 32,65 | 32,96 | 31,97 | 32,54 | 3.378.200 | | 2009-06-15 | 00:00:00 | 32,13 | 32,37 | 31,40 | 31,74 | 2.616.500 | | 2009-06-16 | 00:00:00 | 32,00 | 32,12 | 31,28 | 31,51 | 3.364.600 | | 2009-06-17 | 00:00:00 | 31,52 | 31,90 | 31,30 | 31,61 | 2.943.000 | | 2009-06-18 | 00:00:00 | 31,70 | 32,26 | 31,58 | 32,14 | 3.372.400 | | 2009-06-19 | 00:00:00 | 32,11 | 32,26 | 31,75 | 31,94 | 3.764.500 | | 2009-06-22 | 00:00:00 | 31,61 | 32,35 | 31,47 | 31,92 | 3.328.700 | | 2009-06-23 | 00:00:00 | 32,01 | 32,01 | 31,43 | 31,73 | 3.020.500 | | 2009-06-24 | 00:00:00 | 31,87 | 32,03 | 31,51 | 31,70 | 2.622.800 | | 2009-06-25 | 00:00:00 | 31,64 | 32,27 | 31,39 | 32,03 | 2.909.100 | | 2009-06-26 | 00:00:00 | 32,01 | 32,39 | 31,68 | 32,23 | 8.836.600 | | 2009-06-29 | 00:00:00 | 32,42 | 32,85 | 32,18 | 32,76 | 2.632.200 | | 2009-06-30 | 00:00:00 | 33,27 | 33,27 | 32,19 | 32,63 | 4.207.500 | | 2009-07-01 | 00:00:00 | 32,85 | 33,15 | 32,57 | 33,08 | 2.911.300 | | 2009-07-02 | 00:00:00 | 32,79 | 32,79 | 32,10 | 32,10 | 3.624.600 | | 2009-07-06 | 00:00:00 | 31,97 | 32,41 | 31,74 | 32,20 | 2.432.500 | | 2009-07-07 | 00:00:00 | 32,21 | 32,37 | 31,20 | 31,25 | 2.713.000 | | 2009-07-08 | 00:00:00 | 31,25 | 31,61 | 30,93 | 31,25 | 3.258.700 | | 2009-07-09 | 00:00:00 | 31,45 | 31,58 | 30,91 | 31,23 | 3.249.300 | | 2009-07-10 | 00:00:00 | 31,00 | 31,29 | 30,69 | 30,99 | 3.645.700 | | 2009-07-13 | 00:00:00 | 31,01 | 31,55 | 30,69 | 31,42 | 3.774.800 | | 2009-07-14 | 00:00:00 | 31,39 | 31,50 | 30,95 | 31,50 | 4.579.600 | | 2009-07-15 | 00:00:00 | 31,57 | 32,45 | 31,56 | 32,44 | 2.957.600 | | 2009-07-16 | 00:00:00 | 32,32 | 32,63 | 32,03 | 32,47 | 2.215.900 | | 2009-07-17 | 00:00:00 | 32,39 | 32,61 | 31,87 | 32,11 | 1.891.200 | | 2009-07-20 | 00:00:00 | 32,29 | 32,36 | 31,96 | 32,30 | 2.005.400 | | 2009-07-21 | 00:00:00 | 32,40 | 32,70 | 32,05 | 32,40 | 3.282.400 | | 2009-07-22 | 00:00:00 | 32,19 | 32,68 | 32,06 | 32,43 | 1.908.900 | | 2009-07-23 | 00:00:00 | 32,39 | 33,44 | 32,26 | 33,35 | 2.417.300 | | 2009-07-24 | 00:00:00 | 33,12 | 33,93 | 33,12 | 33,86 | 2.087.100 | | 2009-07-27 | 00:00:00 | 33,76 | 34,02 | 33,53 | 33,72 | 1.840.500 | | 2009-07-28 | 00:00:00 | 33,46 | 33,72 | 32,64 | 32,91 | 2.227.500 | | 2009-07-29 | 00:00:00 | 32,78 | 33,15 | 32,14 | 32,85 | 2.253.300 | | 2009-07-30 | 00:00:00 | 33,16 | 33,74 | 33,03 | 33,43 | 2.076.200 | | 2009-07-31 | 00:00:00 | 32,19 | 33,30 | 32,19 | 32,45 | 3.960.200 | | 2009-08-03 | 00:00:00 | 33,72 | 33,72 | 32,59 | 33,04 | 3.654.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
