(Login BolsaPT & Canal Forex) |
|
 Pinnacle West Cap - [Ticker: PNW] |     | | Última Trade | 90,090 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.14 (+1.00%) | Capitalização Bolsista | 0 | | Bid / Ask | 87,540 x 100 - 87,560 x 300 | EPS | 0,00 | | Abertura | 90,380 | PER | 0,00% | | Máximo | 91,340 | Pagamento Dividendo | | | Mínimo | 89,920 | Data Ex-Dividendo | | | Fecho Anterior | 90,230 | Yield | | | Volume | 1.071.714 | 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 PNW de 2000-01-01 a 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-25 | 00:00:00 | 63,13 | 63,13 | 62,44 | 62,68 | 486.700 | | 2015-11-27 | 00:00:00 | 62,73 | 63,10 | 62,65 | 62,95 | 340.200 | | 2015-11-30 | 00:00:00 | 63,02 | 63,96 | 62,98 | 63,36 | 1.363.000 | | 2015-12-01 | 00:00:00 | 63,33 | 63,99 | 63,17 | 63,52 | 1.449.100 | | 2015-12-02 | 00:00:00 | 63,40 | 63,56 | 61,95 | 62,06 | 969.600 | | 2015-12-03 | 00:00:00 | 61,62 | 61,94 | 60,93 | 61,11 | 2.126.500 | | 2015-12-04 | 00:00:00 | 61,36 | 62,51 | 61,22 | 62,38 | 1.718.400 | | 2015-12-07 | 00:00:00 | 62,27 | 63,17 | 62,09 | 63,13 | 1.715.700 | | 2015-12-08 | 00:00:00 | 62,98 | 63,62 | 62,31 | 63,55 | 1.632.200 | | 2015-12-09 | 00:00:00 | 63,22 | 63,99 | 62,89 | 63,12 | 805.700 | | 2015-12-10 | 00:00:00 | 62,96 | 62,96 | 60,99 | 61,21 | 1.193.300 | | 2015-12-11 | 00:00:00 | 60,90 | 61,81 | 60,70 | 61,53 | 782.500 | | 2015-12-14 | 00:00:00 | 61,52 | 61,68 | 60,85 | 61,45 | 1.290.300 | | 2015-12-15 | 00:00:00 | 61,57 | 62,75 | 61,57 | 62,06 | 1.158.100 | | 2015-12-16 | 00:00:00 | 62,36 | 63,75 | 62,36 | 63,62 | 626.000 | | 2015-12-17 | 00:00:00 | 63,57 | 64,12 | 63,37 | 63,59 | 1.109.700 | | 2015-12-18 | 00:00:00 | 63,34 | 63,49 | 62,33 | 62,85 | 847.600 | | 2015-12-21 | 00:00:00 | 63,19 | 63,43 | 62,45 | 62,96 | 590.000 | | 2015-12-22 | 00:00:00 | 62,98 | 63,67 | 62,28 | 63,50 | 589.200 | | 2015-12-23 | 00:00:00 | 63,62 | 64,61 | 63,62 | 64,43 | 408.400 | | 2015-12-24 | 00:00:00 | 64,44 | 64,54 | 63,95 | 64,29 | 185.400 | | 2015-12-28 | 00:00:00 | 64,12 | 64,92 | 63,97 | 64,84 | 412.900 | | 2015-12-29 | 00:00:00 | 64,92 | 65,51 | 64,92 | 65,19 | 359.700 | | 2015-12-30 | 00:00:00 | 65,03 | 65,51 | 65,03 | 65,23 | 345.200 | | 2015-12-31 | 00:00:00 | 65,05 | 65,10 | 63,78 | 64,48 | 517.100 | | 2016-01-04 | 00:00:00 | 64,31 | 64,49 | 63,45 | 64,08 | 1.044.000 | | 2016-01-05 | 00:00:00 | 63,96 | 64,54 | 62,94 | 64,40 | 695.100 | | 2016-01-06 | 00:00:00 | 63,92 | 64,68 | 63,76 | 64,49 | 643.200 | | 2016-01-07 | 00:00:00 | 63,88 | 64,62 | 63,70 | 64,47 | 839.000 | | 2016-01-08 | 00:00:00 | 64,51 | 65,02 | 63,93 | 64,02 | 979.900 | | 2016-01-11 | 00:00:00 | 64,19 | 65,15 | 64,19 | 64,78 | 892.100 | | 2016-01-12 | 00:00:00 | 63,10 | 64,56 | 62,85 | 63,70 | 1.492.900 | | 2016-01-13 | 00:00:00 | 63,80 | 64,75 | 63,56 | 63,87 | 1.079.100 | | 2016-01-14 | 00:00:00 | 63,84 | 65,28 | 63,64 | 64,81 | 849.900 | | 2016-01-15 | 00:00:00 | 64,81 | 64,82 | 63,13 | 64,01 | 779.000 | | 2016-01-19 | 00:00:00 | 64,57 | 65,14 | 63,94 | 64,88 | 744.200 | | 2016-01-20 | 00:00:00 | 64,77 | 64,98 | 62,52 | 63,62 | 765.200 | | 2016-01-21 | 00:00:00 | 63,90 | 64,17 | 62,72 | 63,26 | 821.700 | | 2016-01-22 | 00:00:00 | 63,46 | 64,23 | 62,98 | 64,10 | 1.350.600 | | 2016-01-25 | 00:00:00 | 64,13 | 64,31 | 63,50 | 63,75 | 685.800 | | 2016-01-26 | 00:00:00 | 63,39 | 64,78 | 62,51 | 64,00 | 677.500 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
