(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-08-03 | 00:00:00 | 33,72 | 33,72 | 32,59 | 33,04 | 3.654.200 | 2009-08-04 | 00:00:00 | 32,91 | 33,00 | 32,21 | 32,45 | 2.950.400 | 2009-08-05 | 00:00:00 | 32,40 | 32,67 | 31,49 | 31,80 | 2.960.100 | 2009-08-06 | 00:00:00 | 31,88 | 32,05 | 30,94 | 31,41 | 3.397.500 | 2009-08-07 | 00:00:00 | 31,70 | 31,83 | 31,33 | 31,67 | 2.032.700 | 2009-08-10 | 00:00:00 | 31,65 | 31,84 | 31,29 | 31,84 | 2.051.300 | 2009-08-11 | 00:00:00 | 31,77 | 31,79 | 31,32 | 31,40 | 2.195.900 | 2009-08-12 | 00:00:00 | 31,29 | 31,92 | 31,17 | 31,66 | 1.931.600 | 2009-08-13 | 00:00:00 | 31,53 | 31,99 | 31,30 | 31,94 | 2.614.900 | 2009-08-14 | 00:00:00 | 31,94 | 32,14 | 31,61 | 32,12 | 3.559.400 | 2009-08-17 | 00:00:00 | 31,85 | 32,06 | 31,26 | 31,30 | 2.942.000 | 2009-08-18 | 00:00:00 | 31,36 | 31,55 | 31,05 | 31,26 | 2.547.500 | 2009-08-19 | 00:00:00 | 31,14 | 31,91 | 31,03 | 31,87 | 3.090.500 | 2009-08-20 | 00:00:00 | 31,72 | 32,16 | 31,70 | 32,10 | 3.246.700 | 2009-08-21 | 00:00:00 | 32,35 | 32,93 | 32,16 | 32,87 | 3.238.000 | 2009-08-24 | 00:00:00 | 32,90 | 33,03 | 32,42 | 32,73 | 2.496.500 | 2009-08-25 | 00:00:00 | 32,91 | 33,27 | 32,25 | 32,29 | 2.069.800 | 2009-08-26 | 00:00:00 | 32,25 | 32,39 | 31,99 | 32,20 | 1.575.700 | 2009-08-27 | 00:00:00 | 32,29 | 32,36 | 31,76 | 32,26 | 2.670.400 | 2009-08-28 | 00:00:00 | 32,40 | 32,42 | 31,83 | 32,12 | 2.344.500 | 2009-08-31 | 00:00:00 | 31,95 | 32,01 | 31,46 | 31,67 | 2.675.000 | 2009-09-01 | 00:00:00 | 31,57 | 31,99 | 31,44 | 31,52 | 3.710.200 | 2009-09-02 | 00:00:00 | 31,43 | 31,58 | 31,01 | 31,04 | 4.465.900 | 2009-09-03 | 00:00:00 | 31,22 | 31,36 | 30,58 | 31,10 | 4.117.000 | 2009-09-04 | 00:00:00 | 30,97 | 31,06 | 30,38 | 30,54 | 2.452.500 | 2009-09-08 | 00:00:00 | 30,80 | 31,03 | 30,53 | 30,88 | 3.473.800 | 2009-09-09 | 00:00:00 | 30,89 | 31,21 | 30,62 | 31,11 | 3.822.900 | 2009-09-10 | 00:00:00 | 31,04 | 31,26 | 30,93 | 31,13 | 2.263.600 | 2009-09-11 | 00:00:00 | 31,12 | 31,24 | 30,80 | 30,88 | 2.962.800 | 2009-09-14 | 00:00:00 | 30,81 | 31,53 | 30,71 | 31,52 | 2.604.400 | 2009-09-15 | 00:00:00 | 31,46 | 31,69 | 31,18 | 31,57 | 2.491.800 | 2009-09-16 | 00:00:00 | 31,53 | 32,11 | 31,39 | 31,93 | 2.657.000 | 2009-09-17 | 00:00:00 | 31,81 | 31,99 | 31,52 | 31,74 | 2.728.600 | 2009-09-18 | 00:00:00 | 31,86 | 32,10 | 31,64 | 31,99 | 4.737.400 | 2009-09-21 | 00:00:00 | 31,91 | 31,98 | 31,25 | 31,35 | 2.716.000 | 2009-09-22 | 00:00:00 | 31,50 | 31,55 | 30,96 | 31,06 | 3.352.200 | 2009-09-23 | 00:00:00 | 31,14 | 31,75 | 30,97 | 31,16 | 3.033.700 | 2009-09-24 | 00:00:00 | 31,25 | 31,51 | 31,08 | 31,20 | 2.447.900 | 2009-09-25 | 00:00:00 | 31,11 | 31,55 | 31,08 | 31,29 | 2.811.000 | 2009-09-28 | 00:00:00 | 31,31 | 31,80 | 31,19 | 31,56 | 1.393.500 | 2009-09-29 | 00:00:00 | 31,67 | 31,70 | 31,38 | 31,62 | 1.992.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|