(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-01-05 | 00:00:00 | 31,45 | 31,64 | 31,23 | 31,32 | 3.161.100 | | 2011-01-06 | 00:00:00 | 31,37 | 31,42 | 31,09 | 31,25 | 3.401.600 | | 2011-01-07 | 00:00:00 | 31,31 | 31,59 | 30,91 | 31,59 | 4.845.700 | | 2011-01-10 | 00:00:00 | 31,50 | 31,65 | 31,11 | 31,60 | 3.082.000 | | 2011-01-11 | 00:00:00 | 31,63 | 31,95 | 31,45 | 31,90 | 2.630.800 | | 2011-01-12 | 00:00:00 | 31,93 | 32,43 | 31,93 | 32,16 | 2.220.400 | | 2011-01-13 | 00:00:00 | 32,08 | 32,21 | 31,50 | 31,59 | 2.870.900 | | 2011-01-14 | 00:00:00 | 31,49 | 31,66 | 31,41 | 31,62 | 1.731.000 | | 2011-01-18 | 00:00:00 | 31,67 | 31,85 | 31,23 | 31,32 | 3.337.500 | | 2011-01-19 | 00:00:00 | 31,31 | 31,80 | 31,31 | 31,77 | 2.363.700 | | 2011-01-20 | 00:00:00 | 31,78 | 32,31 | 31,78 | 32,17 | 2.067.900 | | 2011-01-21 | 00:00:00 | 32,49 | 32,49 | 32,21 | 32,46 | 3.530.500 | | 2011-01-24 | 00:00:00 | 32,38 | 32,78 | 32,36 | 32,70 | 2.246.100 | | 2011-01-25 | 00:00:00 | 32,67 | 32,85 | 32,46 | 32,50 | 2.619.000 | | 2011-01-26 | 00:00:00 | 32,53 | 32,65 | 32,42 | 32,57 | 1.968.800 | | 2011-01-27 | 00:00:00 | 32,60 | 32,78 | 32,49 | 32,63 | 1.967.400 | | 2011-01-28 | 00:00:00 | 32,66 | 32,75 | 32,25 | 32,43 | 2.277.500 | | 2011-01-31 | 00:00:00 | 32,46 | 32,60 | 32,29 | 32,43 | 2.136.000 | | 2011-02-01 | 00:00:00 | 32,61 | 33,12 | 32,27 | 33,12 | 2.877.500 | | 2011-02-02 | 00:00:00 | 32,94 | 32,94 | 32,27 | 32,59 | 3.733.800 | | 2011-02-03 | 00:00:00 | 32,60 | 32,82 | 32,41 | 32,75 | 2.384.200 | | 2011-02-04 | 00:00:00 | 32,67 | 32,67 | 32,21 | 32,22 | 3.299.300 | | 2011-02-07 | 00:00:00 | 32,33 | 32,61 | 32,23 | 32,61 | 1.554.700 | | 2011-02-08 | 00:00:00 | 32,59 | 32,75 | 32,38 | 32,74 | 1.628.200 | | 2011-02-09 | 00:00:00 | 32,64 | 33,12 | 32,42 | 33,02 | 2.549.900 | | 2011-02-10 | 00:00:00 | 33,00 | 33,06 | 32,74 | 32,89 | 1.612.800 | | 2011-02-11 | 00:00:00 | 32,78 | 33,11 | 32,74 | 32,87 | 1.130.000 | | 2011-02-14 | 00:00:00 | 32,83 | 32,92 | 32,41 | 32,58 | 1.075.100 | | 2011-02-15 | 00:00:00 | 32,46 | 32,53 | 32,30 | 32,45 | 1.709.600 | | 2011-02-16 | 00:00:00 | 32,42 | 32,61 | 31,88 | 32,12 | 2.868.300 | | 2011-02-17 | 00:00:00 | 32,08 | 32,18 | 31,70 | 32,07 | 2.275.600 | | 2011-02-18 | 00:00:00 | 32,12 | 32,12 | 31,71 | 31,74 | 3.141.000 | | 2011-02-22 | 00:00:00 | 31,28 | 32,36 | 31,05 | 32,23 | 5.709.700 | | 2011-02-23 | 00:00:00 | 32,28 | 32,46 | 31,92 | 32,30 | 4.238.600 | | 2011-02-24 | 00:00:00 | 32,29 | 32,48 | 32,01 | 32,23 | 4.264.000 | | 2011-02-25 | 00:00:00 | 32,27 | 32,44 | 32,05 | 32,42 | 2.317.800 | | 2011-02-28 | 00:00:00 | 32,51 | 32,90 | 32,37 | 32,70 | 2.862.000 | | 2011-03-01 | 00:00:00 | 32,59 | 32,73 | 31,89 | 31,91 | 4.022.800 | | 2011-03-02 | 00:00:00 | 31,93 | 32,09 | 31,63 | 31,89 | 2.324.200 | | 2011-03-03 | 00:00:00 | 32,15 | 32,30 | 31,95 | 31,95 | 2.313.700 | | 2011-03-04 | 00:00:00 | 31,99 | 32,00 | 31,33 | 31,61 | 2.506.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
