(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 | | 2018-02-08 | 00:00:00 | 47,48 | 48,14 | 46,68 | 46,73 | 5.252.221 | | 2018-02-09 | 00:00:00 | 46,68 | 47,61 | 46,20 | 47,24 | 5.007.885 | | 2018-02-12 | 00:00:00 | 47,33 | 47,85 | 46,79 | 47,62 | 5.107.321 | | 2018-02-13 | 00:00:00 | 47,46 | 48,15 | 47,08 | 48,04 | 2.493.197 | | 2018-02-14 | 00:00:00 | 47,63 | 48,11 | 47,37 | 47,62 | 2.307.802 | | 2018-02-15 | 00:00:00 | 47,69 | 48,61 | 47,61 | 48,61 | 2.694.204 | | 2018-02-16 | 00:00:00 | 48,72 | 49,67 | 48,53 | 49,43 | 2.474.856 | | 2018-02-20 | 00:00:00 | 49,19 | 49,50 | 48,86 | 49,29 | 4.733.405 | | 2018-02-21 | 00:00:00 | 49,31 | 49,61 | 48,50 | 48,53 | 2.668.432 | | 2018-02-22 | 00:00:00 | 48,68 | 49,46 | 48,42 | 49,18 | 2.805.120 | | 2018-02-23 | 00:00:00 | 49,01 | 50,56 | 48,55 | 50,53 | 2.617.096 | | 2018-02-26 | 00:00:00 | 50,59 | 50,85 | 50,14 | 50,30 | 2.579.371 | | 2018-02-27 | 00:00:00 | 50,28 | 50,41 | 48,78 | 48,79 | 3.997.776 | | 2018-02-28 | 00:00:00 | 48,97 | 49,28 | 48,42 | 48,43 | 2.953.560 | | 2018-03-01 | 00:00:00 | 48,47 | 49,02 | 47,93 | 48,29 | 3.615.311 | | 2018-03-02 | 00:00:00 | 48,27 | 48,58 | 47,08 | 47,70 | 3.558.288 | | 2018-03-05 | 00:00:00 | 47,64 | 48,27 | 47,25 | 48,07 | 4.358.244 | | 2018-03-06 | 00:00:00 | 48,02 | 48,06 | 47,08 | 47,19 | 3.251.328 | | 2018-03-07 | 00:00:00 | 46,70 | 46,84 | 46,19 | 46,38 | 3.288.404 | | 2018-03-08 | 00:00:00 | 46,59 | 47,02 | 46,36 | 46,83 | 2.697.142 | | 2018-03-09 | 00:00:00 | 46,91 | 47,11 | 46,25 | 47,05 | 2.368.406 | | 2018-03-12 | 00:00:00 | 47,11 | 47,69 | 47,05 | 47,58 | 3.133.530 | | 2018-03-13 | 00:00:00 | 47,66 | 48,08 | 47,20 | 47,39 | 2.736.415 | | 2018-03-14 | 00:00:00 | 47,52 | 48,53 | 47,49 | 48,45 | 3.582.233 | | 2018-03-15 | 00:00:00 | 48,39 | 49,10 | 48,39 | 48,65 | 3.534.717 | | 2018-03-16 | 00:00:00 | 48,76 | 49,37 | 48,59 | 49,29 | 5.955.542 | | 2018-03-19 | 00:00:00 | 49,21 | 49,75 | 48,89 | 49,30 | 2.751.836 | | 2018-03-20 | 00:00:00 | 49,18 | 49,49 | 48,81 | 48,98 | 3.912.385 | | 2018-03-21 | 00:00:00 | 49,02 | 49,39 | 48,25 | 48,39 | 3.127.824 | | 2018-03-22 | 00:00:00 | 48,34 | 49,19 | 48,20 | 48,26 | 2.388.964 | | 2018-03-23 | 00:00:00 | 48,47 | 48,98 | 47,84 | 47,90 | 2.546.883 | | 2018-03-26 | 00:00:00 | 47,98 | 48,51 | 47,90 | 48,43 | 1.702.750 | | 2018-03-27 | 00:00:00 | 48,51 | 49,97 | 48,42 | 49,32 | 2.812.333 | | 2018-03-28 | 00:00:00 | 49,47 | 49,64 | 49,24 | 49,36 | 2.801.745 | | 2018-03-29 | 00:00:00 | 49,61 | 50,41 | 49,47 | 50,24 | 3.650.837 | | 2018-04-02 | 00:00:00 | 50,38 | 50,41 | 49,51 | 49,87 | 3.259.289 | | 2018-04-03 | 00:00:00 | 49,85 | 50,60 | 49,54 | 50,30 | 2.691.468 | | 2018-04-04 | 00:00:00 | 50,21 | 50,53 | 49,77 | 50,37 | 2.223.460 | | 2018-04-05 | 00:00:00 | 50,39 | 50,81 | 49,73 | 50,73 | 1.926.368 | | 2018-04-06 | 00:00:00 | 50,77 | 50,98 | 49,94 | 50,10 | 3.382.917 | | 2018-04-09 | 00:00:00 | 50,13 | 50,75 | 49,94 | 50,31 | 2.340.152 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
