(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 | | 2012-06-11 | 00:00:00 | 32,03 | 32,19 | 31,79 | 31,83 | 3.690.800 | | 2012-06-12 | 00:00:00 | 31,80 | 31,86 | 31,44 | 31,77 | 3.004.700 | | 2012-06-13 | 00:00:00 | 31,88 | 31,88 | 31,40 | 31,67 | 3.429.300 | | 2012-06-14 | 00:00:00 | 31,79 | 32,11 | 31,63 | 32,06 | 2.817.100 | | 2012-06-15 | 00:00:00 | 32,27 | 32,36 | 32,04 | 32,33 | 3.797.300 | | 2012-06-18 | 00:00:00 | 32,25 | 32,37 | 32,03 | 32,10 | 2.591.900 | | 2012-06-19 | 00:00:00 | 32,23 | 32,40 | 32,10 | 32,18 | 2.368.500 | | 2012-06-20 | 00:00:00 | 32,19 | 32,40 | 31,86 | 32,01 | 2.340.400 | | 2012-06-21 | 00:00:00 | 32,11 | 32,35 | 31,52 | 31,54 | 3.285.300 | | 2012-06-22 | 00:00:00 | 31,79 | 31,79 | 31,51 | 31,65 | 1.890.000 | | 2012-06-25 | 00:00:00 | 31,52 | 31,64 | 31,45 | 31,61 | 1.549.800 | | 2012-06-26 | 00:00:00 | 31,33 | 31,48 | 31,06 | 31,30 | 3.327.900 | | 2012-06-27 | 00:00:00 | 31,30 | 31,99 | 31,30 | 31,87 | 2.381.800 | | 2012-06-28 | 00:00:00 | 31,73 | 31,90 | 31,53 | 31,88 | 2.148.900 | | 2012-06-29 | 00:00:00 | 32,28 | 32,51 | 32,14 | 32,50 | 3.261.500 | | 2012-07-02 | 00:00:00 | 32,66 | 32,74 | 32,36 | 32,60 | 2.452.300 | | 2012-07-03 | 00:00:00 | 32,56 | 32,63 | 32,28 | 32,50 | 1.189.800 | | 2012-07-05 | 00:00:00 | 32,35 | 32,51 | 32,16 | 32,33 | 1.869.100 | | 2012-07-06 | 00:00:00 | 32,14 | 32,25 | 32,00 | 32,19 | 1.619.400 | | 2012-07-09 | 00:00:00 | 32,11 | 32,21 | 31,92 | 32,07 | 1.314.300 | | 2012-07-10 | 00:00:00 | 32,16 | 32,31 | 32,02 | 32,10 | 1.268.900 | | 2012-07-11 | 00:00:00 | 32,15 | 32,40 | 32,15 | 32,35 | 1.723.200 | | 2012-07-12 | 00:00:00 | 32,27 | 32,43 | 32,14 | 32,26 | 1.520.900 | | 2012-07-13 | 00:00:00 | 32,31 | 32,72 | 32,23 | 32,71 | 1.426.900 | | 2012-07-16 | 00:00:00 | 32,74 | 32,83 | 32,57 | 32,60 | 2.023.500 | | 2012-07-17 | 00:00:00 | 32,62 | 32,75 | 32,48 | 32,60 | 2.516.000 | | 2012-07-18 | 00:00:00 | 32,58 | 33,00 | 32,48 | 32,94 | 2.183.800 | | 2012-07-19 | 00:00:00 | 32,73 | 32,93 | 32,40 | 32,91 | 2.269.300 | | 2012-07-20 | 00:00:00 | 32,75 | 33,05 | 32,66 | 32,84 | 1.751.800 | | 2012-07-23 | 00:00:00 | 32,79 | 32,80 | 32,44 | 32,63 | 1.483.000 | | 2012-07-24 | 00:00:00 | 32,65 | 32,75 | 32,26 | 32,53 | 2.511.200 | | 2012-07-25 | 00:00:00 | 32,64 | 32,73 | 32,35 | 32,47 | 1.555.000 | | 2012-07-26 | 00:00:00 | 32,87 | 33,31 | 32,81 | 33,26 | 2.632.700 | | 2012-07-27 | 00:00:00 | 33,37 | 33,81 | 33,37 | 33,73 | 2.290.900 | | 2012-07-30 | 00:00:00 | 33,63 | 34,07 | 33,59 | 34,00 | 2.237.800 | | 2012-07-31 | 00:00:00 | 33,75 | 33,95 | 33,14 | 33,24 | 3.972.400 | | 2012-08-01 | 00:00:00 | 33,18 | 33,66 | 32,51 | 32,60 | 4.154.900 | | 2012-08-02 | 00:00:00 | 32,55 | 32,60 | 32,06 | 32,30 | 2.978.000 | | 2012-08-03 | 00:00:00 | 32,64 | 32,87 | 32,47 | 32,64 | 2.200.000 | | 2012-08-06 | 00:00:00 | 32,75 | 32,91 | 32,50 | 32,66 | 2.144.700 | | 2012-08-07 | 00:00:00 | 32,72 | 32,82 | 32,42 | 32,44 | 2.598.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
