(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 2024-04-17 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-11-01 | 00:00:00 | 96,99 | 98,61 | 93,19 | 94,07 | 3.679.200 | 2007-11-02 | 00:00:00 | 94,19 | 95,07 | 93,00 | 94,40 | 2.868.200 | 2007-11-05 | 00:00:00 | 92,35 | 95,06 | 92,35 | 94,12 | 6.954.400 | 2007-11-06 | 00:00:00 | 94,20 | 94,43 | 92,54 | 93,35 | 3.398.600 | 2007-11-07 | 00:00:00 | 93,28 | 93,28 | 90,12 | 90,12 | 3.091.800 | 2007-11-08 | 00:00:00 | 90,56 | 92,38 | 90,21 | 92,14 | 4.573.600 | 2007-11-09 | 00:00:00 | 90,74 | 93,70 | 90,74 | 92,72 | 3.906.800 | 2007-11-12 | 00:00:00 | 92,74 | 93,25 | 90,72 | 90,72 | 4.363.400 | 2007-11-13 | 00:00:00 | 91,30 | 91,43 | 89,60 | 91,12 | 3.905.600 | 2007-11-14 | 00:00:00 | 91,62 | 93,08 | 90,02 | 91,87 | 4.061.000 | 2007-11-15 | 00:00:00 | 91,91 | 93,30 | 91,42 | 92,07 | 4.165.800 | 2007-11-16 | 00:00:00 | 92,51 | 93,00 | 91,03 | 92,36 | 2.378.800 | 2007-11-19 | 00:00:00 | 91,96 | 93,65 | 91,43 | 92,75 | 4.044.600 | 2007-11-20 | 00:00:00 | 92,71 | 94,40 | 92,19 | 93,72 | 3.737.600 | 2007-11-21 | 00:00:00 | 93,13 | 93,69 | 91,46 | 91,46 | 3.425.600 | 2007-11-23 | 00:00:00 | 91,73 | 92,39 | 90,77 | 92,20 | 1.168.200 | 2007-11-26 | 00:00:00 | 92,39 | 93,21 | 91,18 | 91,18 | 4.693.800 | 2007-11-27 | 00:00:00 | 91,18 | 92,84 | 90,79 | 92,64 | 6.383.600 | 2007-11-28 | 00:00:00 | 93,15 | 94,58 | 91,89 | 94,58 | 6.963.200 | 2007-11-29 | 00:00:00 | 94,09 | 96,00 | 93,77 | 94,50 | 4.320.600 | 2007-11-30 | 00:00:00 | 95,44 | 96,00 | 94,25 | 95,74 | 4.389.400 | 2007-12-03 | 00:00:00 | 94,41 | 97,95 | 94,41 | 97,55 | 4.651.800 | 2007-12-04 | 00:00:00 | 96,77 | 98,57 | 96,14 | 98,24 | 3.678.200 | 2007-12-05 | 00:00:00 | 99,35 | 99,35 | 97,50 | 98,89 | 3.904.800 | 2007-12-06 | 00:00:00 | 98,85 | 99,44 | 97,97 | 99,22 | 2.843.800 | 2007-12-07 | 00:00:00 | 99,21 | 99,76 | 98,15 | 99,09 | 2.087.000 | 2007-12-10 | 00:00:00 | 97,99 | 99,36 | 97,99 | 98,93 | 1.600.000 | 2007-12-11 | 00:00:00 | 99,01 | 99,30 | 96,18 | 96,38 | 2.160.400 | 2007-12-12 | 00:00:00 | 98,35 | 98,85 | 96,00 | 96,93 | 3.983.200 | 2007-12-13 | 00:00:00 | 96,26 | 97,88 | 96,26 | 97,75 | 2.712.000 | 2007-12-14 | 00:00:00 | 95,55 | 97,63 | 95,55 | 96,41 | 3.223.200 | 2007-12-17 | 00:00:00 | 95,80 | 96,58 | 95,09 | 95,55 | 2.543.600 | 2007-12-18 | 00:00:00 | 96,05 | 96,83 | 95,42 | 96,41 | 2.777.200 | 2007-12-19 | 00:00:00 | 97,10 | 97,39 | 95,60 | 95,70 | 2.196.800 | 2007-12-20 | 00:00:00 | 96,21 | 97,00 | 95,10 | 95,98 | 2.265.000 | 2007-12-21 | 00:00:00 | 96,92 | 97,52 | 96,43 | 97,28 | 3.067.200 | 2007-12-24 | 00:00:00 | 97,21 | 98,07 | 97,00 | 97,91 | 620.600 | 2007-12-26 | 00:00:00 | 97,45 | 98,50 | 97,40 | 97,97 | 1.375.600 | 2007-12-27 | 00:00:00 | 97,77 | 98,54 | 97,09 | 97,32 | 1.320.600 | 2007-12-28 | 00:00:00 | 98,21 | 98,65 | 97,46 | 98,13 | 1.282.800 | 2007-12-31 | 00:00:00 | 97,52 | 99,18 | 97,34 | 98,24 | 2.221.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|