(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-05-16 | 00:00:00 | 43,11 | 43,28 | 42,93 | 43,10 | 3.601.780 | | 2017-05-17 | 00:00:00 | 43,23 | 43,90 | 43,07 | 43,64 | 4.307.771 | | 2017-05-18 | 00:00:00 | 43,75 | 44,16 | 43,42 | 43,79 | 3.415.757 | | 2017-05-19 | 00:00:00 | 43,78 | 44,07 | 43,43 | 44,02 | 2.830.436 | | 2017-05-22 | 00:00:00 | 43,80 | 44,34 | 43,42 | 44,24 | 3.312.428 | | 2017-05-23 | 00:00:00 | 44,20 | 44,42 | 43,91 | 44,07 | 3.556.978 | | 2017-05-24 | 00:00:00 | 44,23 | 44,58 | 44,17 | 44,42 | 2.061.310 | | 2017-05-25 | 00:00:00 | 44,43 | 44,70 | 44,33 | 44,54 | 2.339.576 | | 2017-05-26 | 00:00:00 | 44,53 | 44,57 | 44,08 | 44,43 | 2.574.380 | | 2017-05-30 | 00:00:00 | 44,37 | 44,67 | 44,31 | 44,56 | 2.491.608 | | 2017-05-31 | 00:00:00 | 44,57 | 45,27 | 44,50 | 44,91 | 4.878.766 | | 2017-06-01 | 00:00:00 | 44,93 | 45,59 | 44,72 | 45,54 | 2.683.895 | | 2017-06-02 | 00:00:00 | 45,75 | 45,80 | 45,01 | 45,17 | 2.462.155 | | 2017-06-05 | 00:00:00 | 45,05 | 45,24 | 44,92 | 44,99 | 1.368.163 | | 2017-06-06 | 00:00:00 | 45,07 | 45,08 | 44,63 | 44,69 | 2.227.301 | | 2017-06-07 | 00:00:00 | 44,39 | 44,69 | 44,24 | 44,58 | 1.886.463 | | 2017-06-08 | 00:00:00 | 44,45 | 44,45 | 43,67 | 43,98 | 2.809.952 | | 2017-06-09 | 00:00:00 | 43,80 | 44,45 | 43,75 | 44,33 | 1.930.083 | | 2017-06-12 | 00:00:00 | 44,38 | 44,75 | 44,00 | 44,28 | 2.743.063 | | 2017-06-13 | 00:00:00 | 44,19 | 44,20 | 43,66 | 44,04 | 2.710.560 | | 2017-06-14 | 00:00:00 | 44,35 | 44,50 | 44,08 | 44,27 | 1.505.930 | | 2017-06-15 | 00:00:00 | 44,18 | 44,38 | 43,99 | 44,32 | 1.492.891 | | 2017-06-16 | 00:00:00 | 44,45 | 44,72 | 44,32 | 44,45 | 5.050.263 | | 2017-06-19 | 00:00:00 | 44,47 | 44,63 | 44,15 | 44,26 | 2.497.861 | | 2017-06-20 | 00:00:00 | 44,30 | 44,43 | 44,13 | 44,31 | 1.650.527 | | 2017-06-21 | 00:00:00 | 44,14 | 44,30 | 43,76 | 43,96 | 2.153.096 | | 2017-06-22 | 00:00:00 | 43,98 | 44,03 | 43,65 | 43,67 | 2.454.482 | | 2017-06-23 | 00:00:00 | 43,69 | 43,91 | 43,52 | 43,57 | 2.325.746 | | 2017-06-26 | 00:00:00 | 43,57 | 44,32 | 43,55 | 44,18 | 5.160.319 | | 2017-06-27 | 00:00:00 | 43,98 | 44,09 | 43,49 | 43,62 | 5.278.923 | | 2017-06-28 | 00:00:00 | 43,85 | 43,88 | 43,24 | 43,26 | 2.377.413 | | 2017-06-29 | 00:00:00 | 43,01 | 43,22 | 42,79 | 42,92 | 2.436.879 | | 2017-06-30 | 00:00:00 | 43,02 | 43,27 | 42,79 | 43,01 | 3.104.843 | | 2017-07-03 | 00:00:00 | 43,10 | 43,16 | 42,59 | 42,70 | 1.511.713 | | 2017-07-05 | 00:00:00 | 42,69 | 42,69 | 41,90 | 42,32 | 3.083.785 | | 2017-07-06 | 00:00:00 | 42,25 | 42,29 | 41,90 | 42,01 | 2.921.452 | | 2017-07-07 | 00:00:00 | 42,04 | 42,33 | 42,00 | 42,10 | 1.749.446 | | 2017-07-10 | 00:00:00 | 42,09 | 42,20 | 41,93 | 41,97 | 2.912.162 | | 2017-07-11 | 00:00:00 | 42,02 | 42,09 | 41,67 | 41,85 | 2.674.292 | | 2017-07-12 | 00:00:00 | 42,22 | 42,48 | 42,16 | 42,27 | 2.053.219 | | 2017-07-13 | 00:00:00 | 42,28 | 42,45 | 42,07 | 42,23 | 2.828.656 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
