(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 | | 2003-01-14 | 00:00:00 | 35,75 | 35,75 | 35,00 | 35,15 | 335.600 | | 2003-01-15 | 00:00:00 | 35,12 | 35,25 | 34,76 | 34,93 | 192.500 | | 2003-01-16 | 00:00:00 | 35,15 | 35,36 | 34,87 | 34,92 | 409.500 | | 2003-01-17 | 00:00:00 | 35,05 | 35,05 | 33,85 | 33,95 | 512.100 | | 2003-01-21 | 00:00:00 | 34,20 | 34,60 | 33,43 | 33,50 | 514.700 | | 2003-01-22 | 00:00:00 | 33,00 | 33,82 | 32,70 | 33,39 | 470.700 | | 2003-01-23 | 00:00:00 | 33,39 | 34,25 | 33,35 | 34,08 | 544.400 | | 2003-01-24 | 00:00:00 | 34,09 | 34,09 | 31,85 | 32,02 | 2.924.700 | | 2003-01-27 | 00:00:00 | 31,90 | 32,10 | 31,05 | 31,12 | 914.200 | | 2003-01-28 | 00:00:00 | 31,32 | 31,65 | 31,23 | 31,38 | 585.400 | | 2003-01-29 | 00:00:00 | 31,38 | 31,60 | 30,88 | 31,53 | 1.446.200 | | 2003-01-30 | 00:00:00 | 31,25 | 31,36 | 30,45 | 30,53 | 427.300 | | 2003-01-31 | 00:00:00 | 30,75 | 31,41 | 30,31 | 31,15 | 408.400 | | 2003-02-03 | 00:00:00 | 31,15 | 31,84 | 31,15 | 31,80 | 499.300 | | 2003-02-04 | 00:00:00 | 30,60 | 31,30 | 30,25 | 30,73 | 811.400 | | 2003-02-05 | 00:00:00 | 30,85 | 30,85 | 30,30 | 30,50 | 516.700 | | 2003-02-06 | 00:00:00 | 30,50 | 31,20 | 30,50 | 30,82 | 788.500 | | 2003-02-07 | 00:00:00 | 31,00 | 31,15 | 30,36 | 30,46 | 380.700 | | 2003-02-10 | 00:00:00 | 30,50 | 30,75 | 30,21 | 30,38 | 367.000 | | 2003-02-11 | 00:00:00 | 30,38 | 30,50 | 29,77 | 29,84 | 285.500 | | 2003-02-12 | 00:00:00 | 29,90 | 30,06 | 29,05 | 29,07 | 444.800 | | 2003-02-13 | 00:00:00 | 29,06 | 29,62 | 28,34 | 29,45 | 514.900 | | 2003-02-14 | 00:00:00 | 29,35 | 29,84 | 29,13 | 29,84 | 288.100 | | 2003-02-18 | 00:00:00 | 29,89 | 30,65 | 29,81 | 30,53 | 657.500 | | 2003-02-19 | 00:00:00 | 30,60 | 30,86 | 30,20 | 30,56 | 255.300 | | 2003-02-20 | 00:00:00 | 30,56 | 30,95 | 29,69 | 30,00 | 779.700 | | 2003-02-21 | 00:00:00 | 30,30 | 30,90 | 30,19 | 30,46 | 379.000 | | 2003-02-24 | 00:00:00 | 30,50 | 30,58 | 29,98 | 30,06 | 245.500 | | 2003-02-25 | 00:00:00 | 30,06 | 30,59 | 29,76 | 30,28 | 287.100 | | 2003-02-26 | 00:00:00 | 30,28 | 30,47 | 30,11 | 30,11 | 509.600 | | 2003-02-27 | 00:00:00 | 30,35 | 30,77 | 30,25 | 30,49 | 407.400 | | 2003-02-28 | 00:00:00 | 30,49 | 30,79 | 30,27 | 30,54 | 330.500 | | 2003-03-03 | 00:00:00 | 30,82 | 31,09 | 30,51 | 30,70 | 404.200 | | 2003-03-04 | 00:00:00 | 30,75 | 31,00 | 30,58 | 31,00 | 626.200 | | 2003-03-05 | 00:00:00 | 30,92 | 31,39 | 30,75 | 31,39 | 537.200 | | 2003-03-06 | 00:00:00 | 31,31 | 31,70 | 31,05 | 31,57 | 490.300 | | 2003-03-07 | 00:00:00 | 31,52 | 31,90 | 31,35 | 31,79 | 446.700 | | 2003-03-10 | 00:00:00 | 31,71 | 31,71 | 30,93 | 31,05 | 541.600 | | 2003-03-11 | 00:00:00 | 31,06 | 31,51 | 30,80 | 30,85 | 348.900 | | 2003-03-12 | 00:00:00 | 31,00 | 31,50 | 30,90 | 31,27 | 942.700 | | 2003-03-13 | 00:00:00 | 31,41 | 31,60 | 31,12 | 31,52 | 429.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
