(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 | | 2017-07-13 | 00:00:00 | 42,28 | 42,45 | 42,07 | 42,23 | 2.828.656 | | 2017-07-14 | 00:00:00 | 42,56 | 42,66 | 42,31 | 42,36 | 1.643.128 | | 2017-07-17 | 00:00:00 | 42,49 | 43,25 | 42,48 | 43,23 | 3.745.249 | | 2017-07-18 | 00:00:00 | 43,32 | 43,68 | 43,15 | 43,56 | 4.052.687 | | 2017-07-19 | 00:00:00 | 43,64 | 44,31 | 43,43 | 44,21 | 5.204.157 | | 2017-07-20 | 00:00:00 | 44,37 | 44,66 | 44,21 | 44,47 | 3.135.671 | | 2017-07-21 | 00:00:00 | 44,44 | 44,75 | 44,37 | 44,72 | 2.276.833 | | 2017-07-24 | 00:00:00 | 44,75 | 44,75 | 44,01 | 44,03 | 3.056.140 | | 2017-07-25 | 00:00:00 | 44,12 | 44,21 | 43,67 | 43,86 | 3.562.241 | | 2017-07-26 | 00:00:00 | 43,87 | 44,30 | 43,84 | 44,29 | 2.054.719 | | 2017-07-27 | 00:00:00 | 44,24 | 44,44 | 44,05 | 44,34 | 4.611.687 | | 2017-07-28 | 00:00:00 | 43,63 | 44,96 | 43,63 | 44,96 | 2.754.616 | | 2017-07-31 | 00:00:00 | 44,91 | 45,36 | 44,54 | 44,97 | 3.603.201 | | 2017-08-01 | 00:00:00 | 45,59 | 45,79 | 45,41 | 45,70 | 3.043.012 | | 2017-08-02 | 00:00:00 | 45,07 | 45,44 | 44,73 | 45,33 | 2.049.206 | | 2017-08-03 | 00:00:00 | 45,29 | 45,78 | 45,21 | 45,77 | 1.812.123 | | 2017-08-04 | 00:00:00 | 45,59 | 45,79 | 45,41 | 45,70 | 1.575.989 | | 2017-08-07 | 00:00:00 | 45,68 | 45,79 | 45,56 | 45,69 | 1.483.791 | | 2017-08-08 | 00:00:00 | 45,61 | 45,84 | 45,57 | 45,77 | 1.836.630 | | 2017-08-09 | 00:00:00 | 45,92 | 45,95 | 45,37 | 45,44 | 1.967.790 | | 2017-08-10 | 00:00:00 | 45,47 | 45,76 | 45,27 | 45,61 | 2.563.396 | | 2017-08-11 | 00:00:00 | 45,97 | 46,00 | 45,42 | 45,53 | 2.529.073 | | 2017-08-14 | 00:00:00 | 45,64 | 45,95 | 45,51 | 45,92 | 1.756.370 | | 2017-08-15 | 00:00:00 | 45,67 | 46,35 | 45,64 | 46,29 | 2.034.590 | | 2017-08-16 | 00:00:00 | 46,34 | 46,74 | 46,24 | 46,64 | 1.988.439 | | 2017-08-17 | 00:00:00 | 46,62 | 46,71 | 46,28 | 46,30 | 1.910.449 | | 2017-08-18 | 00:00:00 | 46,25 | 46,95 | 46,12 | 46,68 | 2.019.482 | | 2017-08-21 | 00:00:00 | 46,75 | 46,88 | 46,62 | 46,85 | 1.500.433 | | 2017-08-22 | 00:00:00 | 46,85 | 47,02 | 46,70 | 47,00 | 1.884.044 | | 2017-08-23 | 00:00:00 | 47,04 | 47,28 | 46,87 | 47,24 | 1.909.730 | | 2017-08-24 | 00:00:00 | 47,21 | 47,38 | 47,04 | 47,22 | 1.259.778 | | 2017-08-25 | 00:00:00 | 47,37 | 47,47 | 47,13 | 47,29 | 1.167.841 | | 2017-08-28 | 00:00:00 | 47,36 | 47,44 | 47,04 | 47,30 | 2.878.233 | | 2017-08-29 | 00:00:00 | 47,33 | 47,44 | 47,10 | 47,11 | 1.288.829 | | 2017-08-30 | 00:00:00 | 47,10 | 47,10 | 46,79 | 46,83 | 1.296.309 | | 2017-08-31 | 00:00:00 | 46,86 | 47,05 | 46,79 | 46,84 | 2.681.840 | | 2017-09-01 | 00:00:00 | 46,95 | 47,01 | 46,14 | 46,52 | 2.842.305 | | 2017-09-05 | 00:00:00 | 46,57 | 46,57 | 46,08 | 46,37 | 3.221.226 | | 2017-09-06 | 00:00:00 | 46,51 | 46,51 | 45,88 | 45,90 | 2.170.536 | | 2017-09-07 | 00:00:00 | 45,68 | 46,06 | 45,53 | 46,04 | 1.992.557 | | 2017-09-08 | 00:00:00 | 46,02 | 46,54 | 45,94 | 46,45 | 2.039.987 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
