(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 | | 2002-09-19 | 00:00:00 | 30,25 | 30,63 | 29,60 | 29,70 | 250.400 | | 2002-09-20 | 00:00:00 | 29,70 | 29,70 | 28,51 | 29,00 | 1.037.400 | | 2002-09-23 | 00:00:00 | 28,85 | 29,02 | 26,90 | 27,60 | 998.000 | | 2002-09-24 | 00:00:00 | 27,61 | 27,61 | 26,53 | 26,71 | 712.000 | | 2002-09-25 | 00:00:00 | 26,50 | 27,52 | 25,82 | 27,16 | 1.149.000 | | 2002-09-26 | 00:00:00 | 27,75 | 28,45 | 27,37 | 28,01 | 684.200 | | 2002-09-27 | 00:00:00 | 28,01 | 28,21 | 27,39 | 27,47 | 483.000 | | 2002-09-30 | 00:00:00 | 27,05 | 28,05 | 26,73 | 27,76 | 396.700 | | 2002-10-01 | 00:00:00 | 27,80 | 28,80 | 27,29 | 28,45 | 726.300 | | 2002-10-02 | 00:00:00 | 28,40 | 28,96 | 27,76 | 27,80 | 390.400 | | 2002-10-03 | 00:00:00 | 27,85 | 28,10 | 26,24 | 26,25 | 1.280.600 | | 2002-10-04 | 00:00:00 | 26,26 | 26,26 | 23,75 | 24,11 | 1.618.800 | | 2002-10-07 | 00:00:00 | 24,25 | 24,75 | 22,80 | 22,93 | 1.016.500 | | 2002-10-08 | 00:00:00 | 23,50 | 24,90 | 21,70 | 24,11 | 2.893.700 | | 2002-10-09 | 00:00:00 | 23,75 | 24,00 | 22,37 | 22,49 | 1.966.900 | | 2002-10-10 | 00:00:00 | 22,35 | 23,67 | 22,22 | 23,45 | 2.307.000 | | 2002-10-11 | 00:00:00 | 23,95 | 25,50 | 23,00 | 24,75 | 1.928.100 | | 2002-10-14 | 00:00:00 | 23,30 | 24,70 | 23,30 | 24,25 | 1.025.500 | | 2002-10-15 | 00:00:00 | 25,25 | 25,39 | 24,56 | 25,21 | 665.500 | | 2002-10-16 | 00:00:00 | 25,30 | 25,30 | 24,30 | 24,56 | 941.800 | | 2002-10-17 | 00:00:00 | 25,00 | 26,30 | 24,91 | 25,51 | 726.400 | | 2002-10-18 | 00:00:00 | 25,51 | 26,84 | 24,51 | 25,85 | 1.254.700 | | 2002-10-21 | 00:00:00 | 25,50 | 27,75 | 25,50 | 27,56 | 858.400 | | 2002-10-22 | 00:00:00 | 28,80 | 28,85 | 26,90 | 27,10 | 925.900 | | 2002-10-23 | 00:00:00 | 27,07 | 28,00 | 27,05 | 27,83 | 383.800 | | 2002-10-24 | 00:00:00 | 28,25 | 28,55 | 27,50 | 27,75 | 592.500 | | 2002-10-25 | 00:00:00 | 27,76 | 28,47 | 27,50 | 28,30 | 376.300 | | 2002-10-28 | 00:00:00 | 27,90 | 28,74 | 27,40 | 27,98 | 829.300 | | 2002-10-29 | 00:00:00 | 28,10 | 28,28 | 27,22 | 27,85 | 673.300 | | 2002-10-30 | 00:00:00 | 27,50 | 28,18 | 27,45 | 28,10 | 630.800 | | 2002-10-31 | 00:00:00 | 28,25 | 28,60 | 27,72 | 28,50 | 571.800 | | 2002-11-01 | 00:00:00 | 28,10 | 28,84 | 28,01 | 28,70 | 320.000 | | 2002-11-04 | 00:00:00 | 28,90 | 30,55 | 28,75 | 30,03 | 695.100 | | 2002-11-05 | 00:00:00 | 29,95 | 30,02 | 29,36 | 29,44 | 669.400 | | 2002-11-06 | 00:00:00 | 30,00 | 30,55 | 29,77 | 30,30 | 505.400 | | 2002-11-07 | 00:00:00 | 29,75 | 29,99 | 28,70 | 29,45 | 840.300 | | 2002-11-08 | 00:00:00 | 29,46 | 29,75 | 28,56 | 28,56 | 678.400 | | 2002-11-11 | 00:00:00 | 28,57 | 28,57 | 25,50 | 26,68 | 2.488.600 | | 2002-11-12 | 00:00:00 | 27,00 | 27,20 | 26,10 | 27,00 | 920.700 | | 2002-11-13 | 00:00:00 | 26,50 | 27,15 | 26,50 | 27,05 | 665.700 | | 2002-11-14 | 00:00:00 | 27,40 | 28,21 | 27,35 | 27,95 | 724.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
