(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-09-29 | 00:00:00 | 31,67 | 31,70 | 31,38 | 31,62 | 1.992.200 | | 2009-09-30 | 00:00:00 | 31,60 | 31,75 | 31,24 | 31,44 | 4.573.200 | | 2009-10-01 | 00:00:00 | 31,40 | 31,50 | 30,69 | 30,73 | 2.698.400 | | 2009-10-02 | 00:00:00 | 30,50 | 30,56 | 30,23 | 30,35 | 2.110.600 | | 2009-10-05 | 00:00:00 | 30,50 | 30,70 | 30,03 | 30,62 | 1.946.900 | | 2009-10-06 | 00:00:00 | 30,64 | 31,10 | 30,48 | 31,09 | 2.349.400 | | 2009-10-07 | 00:00:00 | 31,08 | 31,17 | 30,79 | 31,13 | 2.085.900 | | 2009-10-08 | 00:00:00 | 31,38 | 31,43 | 30,86 | 31,02 | 2.698.200 | | 2009-10-09 | 00:00:00 | 31,06 | 31,55 | 31,05 | 31,35 | 2.026.200 | | 2009-10-12 | 00:00:00 | 31,35 | 31,51 | 31,13 | 31,25 | 1.295.500 | | 2009-10-13 | 00:00:00 | 31,22 | 31,22 | 30,87 | 30,90 | 1.802.200 | | 2009-10-14 | 00:00:00 | 31,45 | 31,45 | 30,50 | 30,67 | 3.909.800 | | 2009-10-15 | 00:00:00 | 30,73 | 30,88 | 30,51 | 30,74 | 5.214.000 | | 2009-10-16 | 00:00:00 | 30,65 | 31,35 | 30,34 | 31,14 | 5.552.800 | | 2009-10-19 | 00:00:00 | 31,26 | 31,79 | 30,98 | 31,66 | 4.613.000 | | 2009-10-20 | 00:00:00 | 31,64 | 31,64 | 30,74 | 30,90 | 4.125.600 | | 2009-10-21 | 00:00:00 | 30,87 | 31,20 | 30,68 | 30,74 | 5.539.200 | | 2009-10-22 | 00:00:00 | 30,77 | 31,02 | 30,48 | 30,90 | 3.839.100 | | 2009-10-23 | 00:00:00 | 30,93 | 31,06 | 30,17 | 30,31 | 3.178.500 | | 2009-10-26 | 00:00:00 | 30,42 | 30,82 | 29,68 | 29,68 | 4.026.600 | | 2009-10-27 | 00:00:00 | 29,74 | 29,96 | 29,39 | 29,76 | 4.190.900 | | 2009-10-28 | 00:00:00 | 30,21 | 30,21 | 29,29 | 29,39 | 4.102.400 | | 2009-10-29 | 00:00:00 | 29,58 | 30,56 | 29,54 | 30,46 | 4.594.000 | | 2009-10-30 | 00:00:00 | 30,42 | 30,61 | 29,59 | 29,80 | 5.253.600 | | 2009-11-02 | 00:00:00 | 29,93 | 30,39 | 29,36 | 29,58 | 3.035.700 | | 2009-11-03 | 00:00:00 | 29,54 | 29,64 | 29,20 | 29,33 | 2.196.200 | | 2009-11-04 | 00:00:00 | 29,44 | 30,38 | 29,30 | 29,90 | 4.152.800 | | 2009-11-05 | 00:00:00 | 30,12 | 30,73 | 29,96 | 30,64 | 3.046.000 | | 2009-11-06 | 00:00:00 | 30,55 | 30,76 | 30,30 | 30,58 | 2.675.600 | | 2009-11-09 | 00:00:00 | 30,72 | 31,13 | 30,62 | 31,12 | 3.154.300 | | 2009-11-10 | 00:00:00 | 31,03 | 31,54 | 30,98 | 31,43 | 2.915.800 | | 2009-11-11 | 00:00:00 | 31,59 | 31,59 | 31,07 | 31,31 | 2.741.300 | | 2009-11-12 | 00:00:00 | 31,28 | 31,60 | 30,98 | 31,11 | 4.497.300 | | 2009-11-13 | 00:00:00 | 31,12 | 31,60 | 31,11 | 31,37 | 3.506.000 | | 2009-11-16 | 00:00:00 | 31,60 | 31,75 | 31,43 | 31,72 | 2.649.400 | | 2009-11-17 | 00:00:00 | 31,67 | 31,75 | 31,43 | 31,62 | 2.049.400 | | 2009-11-18 | 00:00:00 | 31,57 | 31,63 | 31,24 | 31,35 | 2.157.600 | | 2009-11-19 | 00:00:00 | 31,21 | 31,35 | 30,54 | 30,69 | 2.378.700 | | 2009-11-20 | 00:00:00 | 30,77 | 31,19 | 30,62 | 31,05 | 2.759.500 | | 2009-11-23 | 00:00:00 | 31,31 | 31,71 | 31,21 | 31,32 | 2.437.000 | | 2009-11-24 | 00:00:00 | 31,35 | 31,42 | 30,95 | 31,25 | 3.090.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
