(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 39,85 | 40,00 | 39,35 | 39,86 | 449.500 | | 2002-02-01 | 00:00:00 | 39,90 | 40,38 | 39,85 | 40,35 | 12.052 | | 2002-02-04 | 00:00:00 | 40,35 | 40,85 | 39,90 | 40,64 | 744.100 | | 2002-02-05 | 00:00:00 | 40,64 | 40,86 | 40,30 | 40,70 | 438.300 | | 2002-02-06 | 00:00:00 | 40,65 | 40,99 | 40,55 | 40,99 | 461.700 | | 2002-02-07 | 00:00:00 | 40,99 | 41,70 | 40,88 | 41,63 | 495.500 | | 2002-02-08 | 00:00:00 | 41,80 | 41,80 | 41,36 | 41,55 | 339.400 | | 2002-02-11 | 00:00:00 | 41,55 | 41,80 | 41,28 | 41,80 | 234.100 | | 2002-02-12 | 00:00:00 | 41,80 | 42,70 | 41,71 | 42,69 | 362.500 | | 2002-02-13 | 00:00:00 | 42,80 | 43,18 | 42,63 | 43,03 | 442.800 | | 2002-02-14 | 00:00:00 | 42,80 | 43,07 | 42,30 | 42,37 | 372.200 | | 2002-02-15 | 00:00:00 | 42,37 | 42,79 | 42,12 | 42,20 | 164.300 | | 2002-02-19 | 00:00:00 | 41,90 | 42,30 | 41,60 | 41,64 | 266.100 | | 2002-02-20 | 00:00:00 | 41,45 | 41,50 | 40,60 | 41,38 | 385.100 | | 2002-02-21 | 00:00:00 | 41,40 | 41,43 | 40,86 | 40,94 | 250.600 | | 2002-02-22 | 00:00:00 | 40,90 | 41,42 | 40,52 | 41,40 | 204.200 | | 2002-02-25 | 00:00:00 | 41,40 | 41,40 | 40,50 | 40,80 | 318.500 | | 2002-02-26 | 00:00:00 | 40,80 | 40,84 | 40,60 | 40,64 | 395.900 | | 2002-02-27 | 00:00:00 | 40,75 | 41,05 | 40,61 | 40,74 | 333.800 | | 2002-02-28 | 00:00:00 | 40,85 | 40,95 | 40,46 | 40,56 | 281.300 | | 2002-03-01 | 00:00:00 | 40,78 | 41,10 | 40,70 | 40,90 | 767.000 | | 2002-03-04 | 00:00:00 | 40,90 | 42,38 | 40,90 | 42,08 | 345.300 | | 2002-03-05 | 00:00:00 | 42,20 | 42,75 | 42,01 | 42,55 | 375.500 | | 2002-03-06 | 00:00:00 | 42,90 | 43,45 | 42,36 | 43,34 | 316.700 | | 2002-03-07 | 00:00:00 | 43,35 | 43,54 | 42,83 | 43,18 | 242.500 | | 2002-03-08 | 00:00:00 | 43,35 | 43,61 | 42,93 | 42,94 | 203.500 | | 2002-03-11 | 00:00:00 | 43,00 | 43,82 | 42,82 | 43,53 | 223.900 | | 2002-03-12 | 00:00:00 | 43,45 | 43,51 | 42,91 | 43,00 | 230.700 | | 2002-03-13 | 00:00:00 | 42,95 | 43,20 | 42,65 | 42,88 | 192.600 | | 2002-03-14 | 00:00:00 | 43,00 | 43,36 | 42,60 | 42,78 | 157.800 | | 2002-03-15 | 00:00:00 | 42,92 | 43,14 | 42,70 | 42,70 | 279.900 | | 2002-03-18 | 00:00:00 | 42,72 | 43,00 | 42,11 | 42,99 | 165.900 | | 2002-03-19 | 00:00:00 | 42,95 | 43,52 | 42,95 | 43,12 | 164.000 | | 2002-03-20 | 00:00:00 | 43,20 | 43,52 | 42,63 | 43,35 | 227.200 | | 2002-03-21 | 00:00:00 | 43,35 | 44,39 | 43,30 | 44,38 | 259.600 | | 2002-03-22 | 00:00:00 | 44,40 | 44,77 | 43,91 | 43,91 | 260.300 | | 2002-03-25 | 00:00:00 | 43,66 | 44,40 | 43,50 | 44,26 | 268.100 | | 2002-03-26 | 00:00:00 | 44,26 | 44,47 | 43,87 | 44,12 | 167.100 | | 2002-03-27 | 00:00:00 | 44,20 | 44,93 | 44,17 | 44,90 | 271.500 | | 2002-03-28 | 00:00:00 | 44,90 | 45,60 | 44,89 | 45,35 | 417.400 | | 2002-04-01 | 00:00:00 | 45,35 | 45,67 | 44,95 | 45,39 | 411.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
