(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 | | 2017-09-08 | 00:00:00 | 46,02 | 46,54 | 45,94 | 46,45 | 2.039.987 | | 2017-09-11 | 00:00:00 | 46,44 | 46,84 | 46,31 | 46,74 | 1.766.056 | | 2017-09-12 | 00:00:00 | 46,63 | 46,65 | 45,60 | 45,84 | 1.781.609 | | 2017-09-13 | 00:00:00 | 45,74 | 45,84 | 45,46 | 45,48 | 3.114.310 | | 2017-09-14 | 00:00:00 | 45,42 | 45,82 | 45,34 | 45,80 | 2.383.880 | | 2017-09-15 | 00:00:00 | 45,80 | 46,26 | 45,63 | 45,82 | 3.400.781 | | 2017-09-18 | 00:00:00 | 45,81 | 45,96 | 45,31 | 45,60 | 1.767.262 | | 2017-09-19 | 00:00:00 | 45,70 | 45,87 | 45,49 | 45,59 | 1.684.767 | | 2017-09-20 | 00:00:00 | 45,68 | 45,85 | 45,05 | 45,23 | 2.770.215 | | 2017-09-21 | 00:00:00 | 45,47 | 46,47 | 45,44 | 46,22 | 4.246.350 | | 2017-09-22 | 00:00:00 | 46,60 | 46,63 | 46,11 | 46,19 | 3.982.499 | | 2017-09-25 | 00:00:00 | 46,47 | 46,70 | 46,12 | 46,50 | 3.277.780 | | 2017-09-26 | 00:00:00 | 46,45 | 46,62 | 46,21 | 46,51 | 2.038.853 | | 2017-09-27 | 00:00:00 | 46,16 | 46,40 | 45,85 | 46,15 | 3.331.807 | | 2017-09-28 | 00:00:00 | 45,98 | 46,36 | 45,73 | 46,08 | 2.142.025 | | 2017-09-29 | 00:00:00 | 46,19 | 46,77 | 46,14 | 46,25 | 3.630.004 | | 2017-10-02 | 00:00:00 | 46,44 | 46,66 | 46,05 | 46,60 | 2.315.533 | | 2017-10-03 | 00:00:00 | 46,54 | 46,54 | 46,10 | 46,25 | 2.081.373 | | 2017-10-04 | 00:00:00 | 46,28 | 47,00 | 46,21 | 46,99 | 1.888.527 | | 2017-10-05 | 00:00:00 | 46,93 | 47,46 | 46,73 | 47,45 | 3.300.144 | | 2017-10-06 | 00:00:00 | 47,19 | 47,65 | 46,97 | 47,60 | 4.707.048 | | 2017-10-09 | 00:00:00 | 47,63 | 47,71 | 47,46 | 47,61 | 2.320.588 | | 2017-10-10 | 00:00:00 | 47,65 | 48,30 | 47,54 | 48,21 | 3.366.112 | | 2017-10-11 | 00:00:00 | 48,12 | 48,40 | 47,99 | 48,39 | 3.738.609 | | 2017-10-12 | 00:00:00 | 48,37 | 49,03 | 48,29 | 49,02 | 2.814.563 | | 2017-10-13 | 00:00:00 | 49,16 | 49,33 | 48,49 | 48,64 | 5.255.773 | | 2017-10-16 | 00:00:00 | 48,49 | 48,75 | 48,07 | 48,60 | 2.683.479 | | 2017-10-17 | 00:00:00 | 48,54 | 48,71 | 48,21 | 48,60 | 3.593.581 | | 2017-10-18 | 00:00:00 | 48,49 | 48,78 | 48,37 | 48,66 | 2.398.706 | | 2017-10-19 | 00:00:00 | 48,74 | 48,96 | 48,61 | 48,94 | 2.321.422 | | 2017-10-20 | 00:00:00 | 48,94 | 49,02 | 48,72 | 49,00 | 4.116.059 | | 2017-10-23 | 00:00:00 | 49,11 | 49,11 | 48,69 | 48,98 | 2.540.763 | | 2017-10-24 | 00:00:00 | 48,94 | 49,12 | 48,71 | 49,08 | 2.753.465 | | 2017-10-25 | 00:00:00 | 48,85 | 49,27 | 48,31 | 49,17 | 2.795.668 | | 2017-10-26 | 00:00:00 | 49,44 | 49,45 | 49,03 | 49,36 | 2.468.291 | | 2017-10-27 | 00:00:00 | 49,23 | 49,64 | 49,01 | 49,49 | 2.401.998 | | 2017-10-30 | 00:00:00 | 49,46 | 49,60 | 49,21 | 49,55 | 3.225.778 | | 2017-10-31 | 00:00:00 | 48,66 | 49,70 | 48,33 | 49,20 | 3.299.903 | | 2017-11-01 | 00:00:00 | 49,94 | 50,19 | 49,29 | 49,51 | 4.265.712 | | 2017-11-02 | 00:00:00 | 49,59 | 49,91 | 49,17 | 49,79 | 2.970.456 | | 2017-11-03 | 00:00:00 | 49,69 | 50,56 | 49,62 | 50,31 | 2.412.503 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
