(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 | | 2011-12-16 | 00:00:00 | 31,95 | 32,01 | 31,22 | 31,29 | 4.574.600 | | 2011-12-19 | 00:00:00 | 31,45 | 31,64 | 30,60 | 30,64 | 3.300.700 | | 2011-12-20 | 00:00:00 | 31,06 | 31,30 | 30,79 | 31,28 | 3.032.500 | | 2011-12-21 | 00:00:00 | 31,30 | 31,68 | 31,21 | 31,67 | 3.293.800 | | 2011-12-22 | 00:00:00 | 31,77 | 32,25 | 31,67 | 32,15 | 2.814.700 | | 2011-12-23 | 00:00:00 | 32,32 | 32,71 | 32,27 | 32,54 | 1.950.700 | | 2011-12-27 | 00:00:00 | 32,55 | 32,84 | 32,47 | 32,82 | 1.259.500 | | 2011-12-28 | 00:00:00 | 32,78 | 32,80 | 32,45 | 32,52 | 1.199.600 | | 2011-12-29 | 00:00:00 | 32,64 | 32,96 | 32,60 | 32,94 | 1.919.700 | | 2011-12-30 | 00:00:00 | 33,01 | 33,22 | 32,84 | 33,01 | 2.667.100 | | 2012-01-03 | 00:00:00 | 33,19 | 33,25 | 31,77 | 31,81 | 5.153.300 | | 2012-01-04 | 00:00:00 | 31,82 | 32,02 | 31,62 | 31,66 | 3.422.400 | | 2012-01-05 | 00:00:00 | 31,51 | 32,05 | 31,44 | 32,00 | 2.546.800 | | 2012-01-06 | 00:00:00 | 32,07 | 32,11 | 31,64 | 31,87 | 2.367.500 | | 2012-01-09 | 00:00:00 | 31,87 | 31,94 | 31,53 | 31,64 | 1.996.400 | | 2012-01-10 | 00:00:00 | 31,96 | 31,96 | 31,55 | 31,57 | 3.327.400 | | 2012-01-11 | 00:00:00 | 31,52 | 31,60 | 31,11 | 31,15 | 3.621.300 | | 2012-01-12 | 00:00:00 | 31,26 | 31,37 | 31,03 | 31,17 | 1.837.100 | | 2012-01-13 | 00:00:00 | 31,05 | 31,10 | 30,67 | 30,90 | 3.328.600 | | 2012-01-17 | 00:00:00 | 31,17 | 31,30 | 30,59 | 30,69 | 3.937.600 | | 2012-01-18 | 00:00:00 | 30,72 | 30,80 | 30,38 | 30,51 | 3.246.100 | | 2012-01-19 | 00:00:00 | 30,51 | 30,59 | 30,18 | 30,25 | 3.595.200 | | 2012-01-20 | 00:00:00 | 30,33 | 30,51 | 29,97 | 30,20 | 3.844.400 | | 2012-01-23 | 00:00:00 | 30,43 | 30,92 | 30,30 | 30,81 | 3.646.200 | | 2012-01-24 | 00:00:00 | 30,70 | 30,74 | 30,29 | 30,36 | 2.576.000 | | 2012-01-25 | 00:00:00 | 30,22 | 30,99 | 30,00 | 30,93 | 4.723.100 | | 2012-01-26 | 00:00:00 | 31,00 | 31,35 | 30,83 | 31,13 | 3.005.700 | | 2012-01-27 | 00:00:00 | 31,09 | 31,13 | 30,28 | 30,33 | 3.093.500 | | 2012-01-30 | 00:00:00 | 30,21 | 30,30 | 30,02 | 30,21 | 2.715.000 | | 2012-01-31 | 00:00:00 | 30,32 | 30,45 | 30,12 | 30,34 | 3.310.700 | | 2012-02-01 | 00:00:00 | 30,43 | 30,48 | 30,18 | 30,35 | 2.744.800 | | 2012-02-02 | 00:00:00 | 30,39 | 30,41 | 29,82 | 30,00 | 4.042.500 | | 2012-02-03 | 00:00:00 | 30,23 | 30,32 | 29,97 | 30,27 | 2.368.300 | | 2012-02-06 | 00:00:00 | 30,16 | 30,26 | 30,09 | 30,23 | 1.640.000 | | 2012-02-07 | 00:00:00 | 30,22 | 30,71 | 30,02 | 30,61 | 2.212.700 | | 2012-02-08 | 00:00:00 | 30,62 | 30,92 | 30,52 | 30,87 | 2.627.400 | | 2012-02-09 | 00:00:00 | 30,86 | 30,90 | 30,17 | 30,38 | 4.415.000 | | 2012-02-10 | 00:00:00 | 30,25 | 30,51 | 30,16 | 30,51 | 3.042.300 | | 2012-02-13 | 00:00:00 | 30,62 | 30,74 | 30,42 | 30,67 | 1.960.200 | | 2012-02-14 | 00:00:00 | 30,65 | 30,78 | 30,38 | 30,78 | 2.743.500 | | 2012-02-15 | 00:00:00 | 30,78 | 30,88 | 30,53 | 30,66 | 2.187.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
