(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 | | 2010-01-25 | 00:00:00 | 31,28 | 31,62 | 31,13 | 31,44 | 2.074.900 | | 2010-01-26 | 00:00:00 | 31,41 | 31,51 | 31,02 | 31,29 | 2.382.500 | | 2010-01-27 | 00:00:00 | 31,21 | 31,21 | 30,39 | 30,86 | 2.649.300 | | 2010-01-28 | 00:00:00 | 30,91 | 30,93 | 30,32 | 30,57 | 2.994.500 | | 2010-01-29 | 00:00:00 | 30,83 | 30,98 | 30,51 | 30,59 | 3.138.100 | | 2010-02-01 | 00:00:00 | 30,73 | 30,82 | 30,46 | 30,63 | 2.192.100 | | 2010-02-02 | 00:00:00 | 30,65 | 30,95 | 30,40 | 30,89 | 2.553.900 | | 2010-02-03 | 00:00:00 | 30,70 | 30,87 | 30,44 | 30,55 | 1.914.100 | | 2010-02-04 | 00:00:00 | 30,32 | 30,40 | 29,60 | 29,64 | 2.337.500 | | 2010-02-05 | 00:00:00 | 29,61 | 29,74 | 29,01 | 29,52 | 3.041.800 | | 2010-02-08 | 00:00:00 | 29,49 | 30,03 | 29,37 | 29,48 | 2.157.200 | | 2010-02-09 | 00:00:00 | 29,74 | 30,23 | 29,60 | 29,89 | 3.132.400 | | 2010-02-10 | 00:00:00 | 29,85 | 30,05 | 29,39 | 29,93 | 3.503.200 | | 2010-02-11 | 00:00:00 | 29,90 | 30,61 | 29,58 | 30,53 | 5.261.500 | | 2010-02-12 | 00:00:00 | 30,28 | 30,35 | 29,90 | 30,17 | 4.165.100 | | 2010-02-16 | 00:00:00 | 30,42 | 30,84 | 30,41 | 30,76 | 3.017.500 | | 2010-02-17 | 00:00:00 | 30,92 | 31,12 | 30,55 | 30,74 | 2.219.700 | | 2010-02-18 | 00:00:00 | 30,66 | 31,07 | 30,53 | 30,85 | 3.440.400 | | 2010-02-19 | 00:00:00 | 30,70 | 31,20 | 30,48 | 31,18 | 2.822.900 | | 2010-02-22 | 00:00:00 | 31,37 | 31,37 | 30,50 | 30,57 | 2.305.800 | | 2010-02-23 | 00:00:00 | 30,46 | 30,57 | 29,96 | 30,16 | 3.321.100 | | 2010-02-24 | 00:00:00 | 30,27 | 30,31 | 29,76 | 30,17 | 3.771.400 | | 2010-02-25 | 00:00:00 | 29,80 | 29,98 | 29,37 | 29,92 | 4.217.700 | | 2010-02-26 | 00:00:00 | 29,87 | 30,01 | 29,55 | 29,72 | 2.599.600 | | 2010-03-01 | 00:00:00 | 29,83 | 30,61 | 29,83 | 30,44 | 2.944.500 | | 2010-03-02 | 00:00:00 | 30,59 | 30,74 | 30,42 | 30,63 | 2.401.400 | | 2010-03-03 | 00:00:00 | 30,66 | 30,74 | 30,50 | 30,57 | 2.356.400 | | 2010-03-04 | 00:00:00 | 30,69 | 30,93 | 30,38 | 30,90 | 7.348.300 | | 2010-03-05 | 00:00:00 | 31,49 | 31,49 | 30,96 | 31,20 | 5.039.300 | | 2010-03-08 | 00:00:00 | 30,72 | 30,89 | 30,33 | 30,71 | 2.415.200 | | 2010-03-09 | 00:00:00 | 30,69 | 30,75 | 30,50 | 30,55 | 2.987.200 | | 2010-03-10 | 00:00:00 | 30,60 | 30,70 | 30,29 | 30,55 | 3.263.200 | | 2010-03-11 | 00:00:00 | 30,43 | 30,71 | 30,41 | 30,67 | 2.530.000 | | 2010-03-12 | 00:00:00 | 30,78 | 30,91 | 30,52 | 30,57 | 1.916.400 | | 2010-03-15 | 00:00:00 | 30,52 | 30,85 | 30,52 | 30,85 | 2.157.400 | | 2010-03-16 | 00:00:00 | 30,92 | 31,18 | 30,74 | 31,13 | 2.360.100 | | 2010-03-17 | 00:00:00 | 31,18 | 31,32 | 30,78 | 30,96 | 3.551.500 | | 2010-03-18 | 00:00:00 | 30,94 | 31,20 | 30,71 | 30,99 | 2.269.400 | | 2010-03-19 | 00:00:00 | 31,30 | 31,34 | 30,65 | 30,92 | 3.569.000 | | 2010-03-22 | 00:00:00 | 30,80 | 30,92 | 30,50 | 30,59 | 2.010.200 | | 2010-03-23 | 00:00:00 | 30,59 | 30,95 | 30,36 | 30,53 | 2.770.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
