(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-09-27 | 00:00:00 | 50,71 | 51,75 | 50,66 | 51,34 | 2.547.723 | | 2018-09-28 | 00:00:00 | 51,47 | 52,81 | 51,47 | 52,79 | 4.051.713 | | 2018-10-01 | 00:00:00 | 52,52 | 52,73 | 52,32 | 52,69 | 2.443.672 | | 2018-10-02 | 00:00:00 | 52,89 | 53,51 | 52,89 | 53,13 | 2.932.778 | | 2018-10-03 | 00:00:00 | 53,08 | 53,26 | 51,62 | 52,01 | 4.101.918 | | 2018-10-04 | 00:00:00 | 51,94 | 52,51 | 51,59 | 52,30 | 4.397.371 | | 2018-10-05 | 00:00:00 | 52,40 | 52,97 | 52,29 | 52,71 | 3.495.873 | | 2018-10-08 | 00:00:00 | 53,04 | 53,81 | 52,71 | 53,52 | 3.200.289 | | 2018-10-09 | 00:00:00 | 53,94 | 54,28 | 53,47 | 54,07 | 3.339.011 | | 2018-10-10 | 00:00:00 | 54,81 | 55,36 | 54,39 | 54,53 | 5.033.272 | | 2018-10-11 | 00:00:00 | 54,62 | 54,76 | 53,43 | 53,59 | 4.057.398 | | 2018-10-12 | 00:00:00 | 53,59 | 53,84 | 53,14 | 53,68 | 4.062.091 | | 2018-10-15 | 00:00:00 | 53,69 | 53,97 | 53,42 | 53,48 | 2.119.836 | | 2018-10-16 | 00:00:00 | 53,44 | 54,02 | 53,15 | 53,83 | 2.613.356 | | 2018-10-17 | 00:00:00 | 53,87 | 53,96 | 53,25 | 53,65 | 2.586.469 | | 2018-10-18 | 00:00:00 | 53,72 | 53,99 | 53,42 | 53,83 | 1.872.040 | | 2018-10-19 | 00:00:00 | 53,87 | 55,03 | 53,59 | 54,88 | 2.038.189 | | 2018-10-22 | 00:00:00 | 54,85 | 54,95 | 54,45 | 54,68 | 2.553.379 | | 2018-10-23 | 00:00:00 | 54,78 | 55,18 | 54,30 | 54,62 | 2.543.110 | | 2018-10-24 | 00:00:00 | 54,89 | 56,68 | 54,63 | 56,37 | 3.881.010 | | 2018-10-25 | 00:00:00 | 56,01 | 56,12 | 55,17 | 55,85 | 4.867.961 | | 2018-10-26 | 00:00:00 | 56,30 | 56,39 | 54,06 | 54,38 | 4.837.350 | | 2018-10-29 | 00:00:00 | 54,49 | 55,33 | 54,49 | 55,23 | 3.499.659 | | 2018-10-30 | 00:00:00 | 55,39 | 55,80 | 54,18 | 54,37 | 4.168.493 | | 2018-10-31 | 00:00:00 | 53,93 | 54,02 | 52,89 | 53,43 | 4.088.999 | | 2018-11-01 | 00:00:00 | 53,33 | 53,45 | 52,47 | 53,39 | 3.688.050 | | 2018-11-02 | 00:00:00 | 53,53 | 53,81 | 52,57 | 52,98 | 3.044.713 | | 2018-11-05 | 00:00:00 | 53,22 | 53,75 | 53,00 | 53,21 | 2.995.204 | | 2018-11-06 | 00:00:00 | 53,08 | 53,40 | 52,70 | 53,00 | 2.693.109 | | 2018-11-07 | 00:00:00 | 53,07 | 53,19 | 52,33 | 52,99 | 4.675.745 | | 2018-11-08 | 00:00:00 | 53,04 | 53,36 | 52,60 | 52,97 | 3.350.200 | | 2018-11-09 | 00:00:00 | 53,04 | 53,91 | 53,04 | 53,79 | 4.986.216 | | 2018-11-12 | 00:00:00 | 53,81 | 54,96 | 53,71 | 53,78 | 4.036.716 | | 2018-11-13 | 00:00:00 | 53,72 | 53,80 | 53,17 | 53,50 | 3.950.603 | | 2018-11-14 | 00:00:00 | 53,34 | 54,30 | 53,07 | 53,91 | 5.039.935 | | 2018-11-15 | 00:00:00 | 53,76 | 54,68 | 53,06 | 54,42 | 3.500.254 | | 2018-11-16 | 00:00:00 | 54,86 | 55,04 | 54,12 | 54,28 | 1.509.388 | | 2018-11-19 | 00:00:00 | 54,25 | 54,58 | 54,13 | 54,56 | 2.771.287 | | 2018-11-20 | 00:00:00 | 54,77 | 55,09 | 53,51 | 53,58 | 3.108.529 | | 2018-11-21 | 00:00:00 | 53,34 | 53,59 | 53,08 | 53,50 | 3.403.546 | | 2018-11-23 | 00:00:00 | 53,49 | 53,53 | 52,99 | 53,23 | 899.384 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
