(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 | | 2012-04-13 | 00:00:00 | 29,37 | 29,99 | 29,37 | 29,69 | 7.844.100 | | 2012-04-16 | 00:00:00 | 29,79 | 30,19 | 29,77 | 30,02 | 3.099.200 | | 2012-04-17 | 00:00:00 | 30,11 | 30,36 | 29,80 | 30,32 | 3.034.100 | | 2012-04-18 | 00:00:00 | 30,22 | 30,44 | 30,05 | 30,10 | 2.484.000 | | 2012-04-19 | 00:00:00 | 29,99 | 30,27 | 29,95 | 30,08 | 3.095.400 | | 2012-04-20 | 00:00:00 | 30,16 | 30,50 | 30,01 | 30,41 | 2.554.100 | | 2012-04-23 | 00:00:00 | 30,33 | 30,38 | 30,16 | 30,35 | 1.809.300 | | 2012-04-24 | 00:00:00 | 30,41 | 30,59 | 30,31 | 30,40 | 2.451.100 | | 2012-04-25 | 00:00:00 | 30,46 | 30,59 | 30,35 | 30,55 | 1.995.100 | | 2012-04-26 | 00:00:00 | 30,55 | 31,00 | 30,48 | 30,95 | 2.836.600 | | 2012-04-27 | 00:00:00 | 31,00 | 31,22 | 30,89 | 31,19 | 2.710.800 | | 2012-04-30 | 00:00:00 | 31,16 | 31,17 | 30,92 | 31,15 | 3.181.100 | | 2012-05-01 | 00:00:00 | 31,22 | 31,50 | 31,14 | 31,47 | 2.958.700 | | 2012-05-02 | 00:00:00 | 31,43 | 31,90 | 31,18 | 31,39 | 3.505.600 | | 2012-05-03 | 00:00:00 | 31,36 | 31,81 | 31,28 | 31,50 | 4.022.900 | | 2012-05-04 | 00:00:00 | 31,43 | 31,75 | 31,40 | 31,64 | 2.563.400 | | 2012-05-07 | 00:00:00 | 31,45 | 31,58 | 31,24 | 31,43 | 1.937.700 | | 2012-05-08 | 00:00:00 | 31,32 | 31,46 | 31,14 | 31,32 | 2.737.500 | | 2012-05-09 | 00:00:00 | 31,17 | 31,81 | 31,13 | 31,51 | 3.429.700 | | 2012-05-10 | 00:00:00 | 31,62 | 32,03 | 31,47 | 31,99 | 2.632.600 | | 2012-05-11 | 00:00:00 | 31,90 | 32,18 | 31,76 | 32,02 | 2.391.000 | | 2012-05-14 | 00:00:00 | 31,87 | 31,98 | 31,72 | 31,82 | 1.712.400 | | 2012-05-15 | 00:00:00 | 31,85 | 31,90 | 31,53 | 31,64 | 2.269.600 | | 2012-05-16 | 00:00:00 | 31,75 | 31,84 | 31,51 | 31,62 | 2.449.200 | | 2012-05-17 | 00:00:00 | 31,68 | 31,87 | 31,59 | 31,64 | 2.302.100 | | 2012-05-18 | 00:00:00 | 31,77 | 32,00 | 31,57 | 31,68 | 3.740.500 | | 2012-05-21 | 00:00:00 | 31,66 | 31,66 | 30,77 | 30,98 | 7.083.600 | | 2012-05-22 | 00:00:00 | 30,98 | 31,11 | 30,83 | 30,93 | 3.862.500 | | 2012-05-23 | 00:00:00 | 30,89 | 30,96 | 30,51 | 30,70 | 2.400.000 | | 2012-05-24 | 00:00:00 | 30,74 | 30,97 | 30,44 | 30,67 | 11.836.400 | | 2012-05-25 | 00:00:00 | 30,65 | 30,90 | 30,40 | 30,47 | 12.369.900 | | 2012-05-29 | 00:00:00 | 30,60 | 30,87 | 30,47 | 30,78 | 13.139.400 | | 2012-05-30 | 00:00:00 | 30,68 | 30,94 | 30,61 | 30,75 | 4.746.400 | | 2012-05-31 | 00:00:00 | 30,74 | 31,38 | 30,74 | 31,19 | 4.237.100 | | 2012-06-01 | 00:00:00 | 30,96 | 31,44 | 30,94 | 31,20 | 4.082.200 | | 2012-06-04 | 00:00:00 | 31,22 | 31,25 | 31,04 | 31,21 | 3.458.600 | | 2012-06-05 | 00:00:00 | 31,18 | 31,52 | 31,12 | 31,31 | 2.807.300 | | 2012-06-06 | 00:00:00 | 31,10 | 31,39 | 30,97 | 31,39 | 5.576.300 | | 2012-06-07 | 00:00:00 | 31,60 | 31,77 | 31,47 | 31,65 | 2.919.600 | | 2012-06-08 | 00:00:00 | 31,60 | 31,98 | 31,57 | 31,93 | 2.449.200 | | 2012-06-11 | 00:00:00 | 32,03 | 32,19 | 31,79 | 31,83 | 3.690.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
