(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 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 31,41 | 31,60 | 31,12 | 31,52 | 429.100 | | 2003-03-14 | 00:00:00 | 31,74 | 31,80 | 31,25 | 31,64 | 739.500 | | 2003-03-17 | 00:00:00 | 31,56 | 32,19 | 31,55 | 32,18 | 669.900 | | 2003-03-18 | 00:00:00 | 32,39 | 32,44 | 31,95 | 32,29 | 546.100 | | 2003-03-19 | 00:00:00 | 32,37 | 32,75 | 32,10 | 32,31 | 449.300 | | 2003-03-20 | 00:00:00 | 32,32 | 32,61 | 31,90 | 32,38 | 697.700 | | 2003-03-21 | 00:00:00 | 32,99 | 33,13 | 32,29 | 33,13 | 665.500 | | 2003-03-24 | 00:00:00 | 32,52 | 32,70 | 32,13 | 32,33 | 527.200 | | 2003-03-25 | 00:00:00 | 32,40 | 32,90 | 32,39 | 32,70 | 438.800 | | 2003-03-26 | 00:00:00 | 32,86 | 32,92 | 32,41 | 32,45 | 679.100 | | 2003-03-27 | 00:00:00 | 32,38 | 33,17 | 32,22 | 32,89 | 599.900 | | 2003-03-28 | 00:00:00 | 32,81 | 33,00 | 32,55 | 32,91 | 409.200 | | 2003-03-31 | 00:00:00 | 32,91 | 33,58 | 32,73 | 33,24 | 743.000 | | 2003-04-01 | 00:00:00 | 33,45 | 33,64 | 33,02 | 33,55 | 388.100 | | 2003-04-02 | 00:00:00 | 33,67 | 33,89 | 33,33 | 33,41 | 296.200 | | 2003-04-03 | 00:00:00 | 33,41 | 33,44 | 32,96 | 33,38 | 668.000 | | 2003-04-04 | 00:00:00 | 33,45 | 33,75 | 33,20 | 33,74 | 394.300 | | 2003-04-07 | 00:00:00 | 33,98 | 34,20 | 33,31 | 33,35 | 309.800 | | 2003-04-08 | 00:00:00 | 33,27 | 33,40 | 33,03 | 33,25 | 343.600 | | 2003-04-09 | 00:00:00 | 33,32 | 33,70 | 32,89 | 33,00 | 337.100 | | 2003-04-10 | 00:00:00 | 33,18 | 33,23 | 32,80 | 33,01 | 301.100 | | 2003-04-11 | 00:00:00 | 33,38 | 33,39 | 32,73 | 32,92 | 280.500 | | 2003-04-14 | 00:00:00 | 32,00 | 32,86 | 31,95 | 32,84 | 1.395.800 | | 2003-04-15 | 00:00:00 | 32,96 | 33,30 | 32,75 | 33,24 | 302.700 | | 2003-04-16 | 00:00:00 | 33,20 | 33,39 | 33,01 | 33,11 | 506.400 | | 2003-04-17 | 00:00:00 | 33,19 | 33,44 | 33,18 | 33,39 | 259.000 | | 2003-04-21 | 00:00:00 | 33,42 | 33,60 | 33,23 | 33,40 | 337.300 | | 2003-04-22 | 00:00:00 | 33,40 | 33,92 | 33,16 | 33,83 | 529.100 | | 2003-04-23 | 00:00:00 | 33,76 | 33,82 | 33,35 | 33,68 | 272.100 | | 2003-04-24 | 00:00:00 | 33,93 | 34,24 | 33,74 | 34,05 | 606.900 | | 2003-04-25 | 00:00:00 | 33,99 | 34,03 | 33,48 | 33,62 | 404.600 | | 2003-04-28 | 00:00:00 | 33,80 | 34,24 | 33,77 | 34,20 | 1.631.900 | | 2003-04-29 | 00:00:00 | 34,00 | 34,05 | 33,51 | 33,58 | 582.800 | | 2003-04-30 | 00:00:00 | 33,48 | 33,50 | 33,12 | 33,22 | 754.300 | | 2003-05-01 | 00:00:00 | 33,28 | 33,28 | 32,60 | 32,73 | 609.500 | | 2003-05-02 | 00:00:00 | 31,50 | 32,88 | 31,35 | 32,23 | 1.662.000 | | 2003-05-05 | 00:00:00 | 32,17 | 32,78 | 32,14 | 32,70 | 477.900 | | 2003-05-06 | 00:00:00 | 32,87 | 33,29 | 32,69 | 33,15 | 441.500 | | 2003-05-07 | 00:00:00 | 33,15 | 33,84 | 33,15 | 33,55 | 645.200 | | 2003-05-08 | 00:00:00 | 33,48 | 34,05 | 33,42 | 34,00 | 780.500 | | 2003-05-09 | 00:00:00 | 34,08 | 34,14 | 33,69 | 34,09 | 452.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
