(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 27,80 | 31,20 | 27,36 | 30,83 | 956.100 | | 2002-07-25 | 00:00:00 | 30,81 | 32,90 | 30,64 | 31,92 | 919.600 | | 2002-07-26 | 00:00:00 | 31,80 | 32,43 | 31,40 | 31,90 | 362.500 | | 2002-07-29 | 00:00:00 | 31,98 | 32,85 | 31,90 | 32,06 | 452.200 | | 2002-07-30 | 00:00:00 | 31,75 | 34,62 | 31,66 | 34,58 | 607.200 | | 2002-07-31 | 00:00:00 | 34,50 | 35,38 | 33,73 | 34,00 | 984.300 | | 2002-08-01 | 00:00:00 | 33,95 | 34,35 | 32,90 | 33,05 | 731.100 | | 2002-08-02 | 00:00:00 | 33,20 | 33,51 | 31,80 | 32,20 | 510.200 | | 2002-08-05 | 00:00:00 | 32,35 | 33,28 | 32,17 | 32,39 | 503.800 | | 2002-08-06 | 00:00:00 | 32,70 | 33,45 | 32,59 | 33,00 | 842.700 | | 2002-08-07 | 00:00:00 | 33,20 | 33,45 | 32,73 | 33,00 | 441.200 | | 2002-08-08 | 00:00:00 | 33,20 | 33,55 | 32,65 | 33,03 | 506.400 | | 2002-08-09 | 00:00:00 | 33,15 | 33,95 | 32,78 | 33,36 | 366.900 | | 2002-08-12 | 00:00:00 | 33,15 | 33,96 | 33,05 | 33,85 | 412.700 | | 2002-08-13 | 00:00:00 | 33,80 | 33,85 | 32,74 | 32,85 | 398.100 | | 2002-08-14 | 00:00:00 | 32,70 | 33,65 | 32,54 | 33,53 | 370.400 | | 2002-08-15 | 00:00:00 | 33,65 | 33,95 | 33,13 | 33,19 | 525.500 | | 2002-08-16 | 00:00:00 | 33,10 | 33,28 | 32,74 | 32,88 | 290.200 | | 2002-08-19 | 00:00:00 | 32,75 | 33,31 | 32,63 | 33,00 | 416.000 | | 2002-08-20 | 00:00:00 | 33,00 | 33,43 | 32,77 | 33,15 | 546.500 | | 2002-08-21 | 00:00:00 | 33,30 | 33,75 | 32,97 | 33,51 | 485.100 | | 2002-08-22 | 00:00:00 | 33,65 | 34,34 | 33,51 | 34,14 | 534.300 | | 2002-08-23 | 00:00:00 | 34,10 | 34,10 | 33,56 | 33,69 | 404.200 | | 2002-08-26 | 00:00:00 | 33,80 | 34,47 | 33,80 | 34,20 | 465.200 | | 2002-08-27 | 00:00:00 | 34,30 | 34,84 | 34,05 | 34,05 | 617.500 | | 2002-08-28 | 00:00:00 | 34,25 | 35,00 | 34,25 | 34,80 | 1.670.600 | | 2002-08-29 | 00:00:00 | 34,65 | 34,65 | 33,90 | 34,05 | 553.700 | | 2002-08-30 | 00:00:00 | 34,03 | 34,25 | 33,30 | 33,41 | 411.600 | | 2002-09-03 | 00:00:00 | 33,35 | 33,49 | 32,37 | 32,77 | 607.800 | | 2002-09-04 | 00:00:00 | 32,92 | 33,05 | 32,10 | 32,50 | 439.700 | | 2002-09-05 | 00:00:00 | 32,35 | 32,95 | 32,26 | 32,67 | 528.900 | | 2002-09-06 | 00:00:00 | 33,48 | 33,53 | 32,40 | 32,41 | 529.900 | | 2002-09-09 | 00:00:00 | 32,50 | 32,50 | 31,66 | 32,28 | 260.100 | | 2002-09-10 | 00:00:00 | 32,28 | 32,28 | 31,66 | 31,85 | 390.300 | | 2002-09-11 | 00:00:00 | 31,75 | 32,22 | 31,52 | 31,67 | 231.100 | | 2002-09-12 | 00:00:00 | 31,66 | 31,66 | 30,42 | 30,42 | 213.500 | | 2002-09-13 | 00:00:00 | 30,67 | 31,48 | 30,35 | 31,30 | 302.900 | | 2002-09-16 | 00:00:00 | 31,05 | 31,17 | 30,29 | 30,92 | 225.300 | | 2002-09-17 | 00:00:00 | 31,05 | 31,35 | 29,70 | 29,81 | 336.200 | | 2002-09-18 | 00:00:00 | 29,40 | 31,22 | 29,40 | 30,68 | 403.700 | | 2002-09-19 | 00:00:00 | 30,25 | 30,63 | 29,60 | 29,70 | 250.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
