(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 27,40 | 28,21 | 27,35 | 27,95 | 724.900 | | 2002-11-15 | 00:00:00 | 27,99 | 28,13 | 27,43 | 28,09 | 778.800 | | 2002-11-18 | 00:00:00 | 28,50 | 29,45 | 28,40 | 29,03 | 837.700 | | 2002-11-19 | 00:00:00 | 29,00 | 29,08 | 28,65 | 28,79 | 350.000 | | 2002-11-20 | 00:00:00 | 28,75 | 29,16 | 28,52 | 29,15 | 429.100 | | 2002-11-21 | 00:00:00 | 29,18 | 29,84 | 29,01 | 29,75 | 302.800 | | 2002-11-22 | 00:00:00 | 29,75 | 31,00 | 29,44 | 30,86 | 467.400 | | 2002-11-25 | 00:00:00 | 30,86 | 31,40 | 30,50 | 31,17 | 779.100 | | 2002-11-26 | 00:00:00 | 30,80 | 31,45 | 30,78 | 31,40 | 1.755.000 | | 2002-11-27 | 00:00:00 | 31,75 | 32,09 | 31,20 | 32,01 | 687.200 | | 2002-11-29 | 00:00:00 | 32,01 | 32,36 | 31,77 | 32,12 | 197.400 | | 2002-12-02 | 00:00:00 | 32,35 | 32,41 | 32,01 | 32,25 | 769.900 | | 2002-12-03 | 00:00:00 | 31,75 | 32,00 | 30,74 | 30,90 | 1.807.800 | | 2002-12-04 | 00:00:00 | 30,90 | 30,95 | 29,86 | 29,89 | 1.421.100 | | 2002-12-05 | 00:00:00 | 29,90 | 30,55 | 29,87 | 30,21 | 578.100 | | 2002-12-06 | 00:00:00 | 30,20 | 30,40 | 29,71 | 30,40 | 381.100 | | 2002-12-09 | 00:00:00 | 30,25 | 30,99 | 30,20 | 30,64 | 515.800 | | 2002-12-10 | 00:00:00 | 30,39 | 30,52 | 30,15 | 30,47 | 561.900 | | 2002-12-11 | 00:00:00 | 30,60 | 31,30 | 30,25 | 31,05 | 405.600 | | 2002-12-12 | 00:00:00 | 31,05 | 31,48 | 30,89 | 31,30 | 542.000 | | 2002-12-13 | 00:00:00 | 31,26 | 31,88 | 31,10 | 31,88 | 471.400 | | 2002-12-16 | 00:00:00 | 31,30 | 31,80 | 31,30 | 31,80 | 719.700 | | 2002-12-17 | 00:00:00 | 31,70 | 32,26 | 31,53 | 32,26 | 821.500 | | 2002-12-18 | 00:00:00 | 32,15 | 33,63 | 32,08 | 33,60 | 3.157.900 | | 2002-12-19 | 00:00:00 | 33,51 | 33,51 | 32,75 | 33,05 | 922.300 | | 2002-12-20 | 00:00:00 | 33,50 | 33,75 | 33,20 | 33,75 | 1.041.100 | | 2002-12-23 | 00:00:00 | 33,70 | 34,02 | 33,50 | 33,65 | 856.800 | | 2002-12-24 | 00:00:00 | 33,15 | 33,92 | 33,10 | 33,75 | 259.300 | | 2002-12-26 | 00:00:00 | 33,70 | 34,08 | 33,70 | 33,89 | 398.100 | | 2002-12-27 | 00:00:00 | 33,75 | 33,88 | 33,55 | 33,66 | 390.100 | | 2002-12-30 | 00:00:00 | 33,70 | 34,36 | 33,65 | 34,29 | 395.500 | | 2002-12-31 | 00:00:00 | 34,20 | 34,33 | 33,75 | 34,09 | 291.400 | | 2003-01-02 | 00:00:00 | 34,09 | 35,05 | 34,00 | 35,05 | 401.600 | | 2003-01-03 | 00:00:00 | 35,00 | 35,42 | 34,84 | 35,31 | 535.200 | | 2003-01-06 | 00:00:00 | 35,31 | 37,13 | 35,31 | 37,06 | 551.300 | | 2003-01-07 | 00:00:00 | 36,90 | 36,91 | 35,45 | 35,67 | 540.300 | | 2003-01-08 | 00:00:00 | 35,70 | 36,10 | 35,60 | 35,95 | 316.700 | | 2003-01-09 | 00:00:00 | 35,95 | 35,98 | 35,50 | 35,88 | 475.500 | | 2003-01-10 | 00:00:00 | 35,88 | 35,90 | 35,30 | 35,72 | 340.800 | | 2003-01-13 | 00:00:00 | 35,55 | 35,74 | 34,82 | 35,44 | 400.700 | | 2003-01-14 | 00:00:00 | 35,75 | 35,75 | 35,00 | 35,15 | 335.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
