(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 | | 2018-04-09 | 00:00:00 | 50,13 | 50,75 | 49,94 | 50,31 | 2.340.152 | | 2018-04-10 | 00:00:00 | 50,31 | 50,50 | 49,74 | 49,85 | 2.799.625 | | 2018-04-11 | 00:00:00 | 49,76 | 49,92 | 49,44 | 49,86 | 2.294.580 | | 2018-04-12 | 00:00:00 | 50,02 | 50,10 | 49,31 | 49,44 | 4.628.680 | | 2018-04-13 | 00:00:00 | 49,71 | 50,41 | 49,67 | 49,88 | 3.278.356 | | 2018-04-16 | 00:00:00 | 50,30 | 50,61 | 50,01 | 50,41 | 3.034.298 | | 2018-04-17 | 00:00:00 | 50,50 | 51,03 | 50,35 | 50,87 | 2.088.878 | | 2018-04-18 | 00:00:00 | 50,96 | 51,38 | 50,43 | 50,45 | 1.720.113 | | 2018-04-19 | 00:00:00 | 50,18 | 50,48 | 49,82 | 50,03 | 2.182.175 | | 2018-04-20 | 00:00:00 | 50,13 | 50,21 | 49,32 | 49,51 | 2.157.844 | | 2018-04-23 | 00:00:00 | 49,53 | 49,80 | 49,02 | 49,38 | 2.544.315 | | 2018-04-24 | 00:00:00 | 49,57 | 50,09 | 49,28 | 49,93 | 3.030.094 | | 2018-04-25 | 00:00:00 | 49,73 | 50,36 | 49,46 | 50,34 | 3.422.651 | | 2018-04-26 | 00:00:00 | 50,41 | 51,27 | 50,15 | 51,17 | 3.218.794 | | 2018-04-27 | 00:00:00 | 50,95 | 51,78 | 50,84 | 51,53 | 3.027.573 | | 2018-04-30 | 00:00:00 | 51,62 | 52,31 | 51,31 | 52,15 | 3.244.750 | | 2018-05-01 | 00:00:00 | 51,95 | 52,35 | 51,60 | 51,86 | 3.188.871 | | 2018-05-02 | 00:00:00 | 51,87 | 51,98 | 50,99 | 51,46 | 3.542.738 | | 2018-05-03 | 00:00:00 | 51,37 | 52,11 | 50,99 | 51,87 | 2.240.826 | | 2018-05-04 | 00:00:00 | 51,87 | 52,24 | 51,83 | 52,10 | 1.496.910 | | 2018-05-07 | 00:00:00 | 52,10 | 52,24 | 51,83 | 51,88 | 1.619.974 | | 2018-05-08 | 00:00:00 | 51,68 | 51,68 | 50,98 | 51,08 | 3.453.823 | | 2018-05-09 | 00:00:00 | 51,18 | 51,29 | 50,34 | 50,57 | 2.183.611 | | 2018-05-10 | 00:00:00 | 50,86 | 51,18 | 50,59 | 51,13 | 1.557.253 | | 2018-05-11 | 00:00:00 | 51,26 | 51,37 | 50,98 | 51,15 | 1.736.904 | | 2018-05-14 | 00:00:00 | 51,24 | 51,29 | 50,66 | 50,89 | 1.685.029 | | 2018-05-15 | 00:00:00 | 50,67 | 50,78 | 49,98 | 50,24 | 2.605.993 | | 2018-05-16 | 00:00:00 | 50,24 | 50,28 | 49,75 | 49,87 | 1.923.385 | | 2018-05-17 | 00:00:00 | 49,99 | 50,05 | 49,34 | 49,56 | 2.547.348 | | 2018-05-18 | 00:00:00 | 49,75 | 49,99 | 49,43 | 49,73 | 2.582.694 | | 2018-05-21 | 00:00:00 | 49,73 | 50,16 | 49,38 | 50,06 | 1.838.338 | | 2018-05-22 | 00:00:00 | 50,00 | 50,72 | 49,99 | 50,54 | 2.757.300 | | 2018-05-23 | 00:00:00 | 50,55 | 51,56 | 50,55 | 51,35 | 3.430.575 | | 2018-05-24 | 00:00:00 | 51,44 | 52,03 | 51,35 | 51,93 | 2.332.567 | | 2018-05-25 | 00:00:00 | 52,03 | 52,73 | 51,98 | 52,40 | 1.910.576 | | 2018-05-29 | 00:00:00 | 52,43 | 52,96 | 52,20 | 52,63 | 2.582.386 | | 2018-05-30 | 00:00:00 | 52,48 | 52,87 | 52,11 | 52,69 | 4.021.089 | | 2018-05-31 | 00:00:00 | 52,54 | 53,33 | 52,34 | 52,98 | 5.552.598 | | 2018-06-01 | 00:00:00 | 53,00 | 53,15 | 52,13 | 52,55 | 3.769.546 | | 2018-06-04 | 00:00:00 | 52,87 | 53,08 | 52,04 | 52,27 | 3.725.385 | | 2018-06-05 | 00:00:00 | 52,27 | 52,48 | 51,72 | 51,97 | 2.558.091 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
