(Login BolsaPT & Canal Forex) |
|
 PP&L Corporation - [Ticker: PPL] |     | | Última Trade | 30,710 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.40 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 37,020 x 2.200 - 37,030 x 1.500 | EPS | 0,00 | | Abertura | 31,170 | PER | 0,00% | | Máximo | 31,420 | Pagamento Dividendo | | | Mínimo | 30,650 | Data Ex-Dividendo | | | Fecho Anterior | 31,110 | Yield | | | Volume | 7.154.154 | 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 PPL de 2000-01-01 a 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-09-13 | 00:00:00 | 34,20 | 34,21 | 33,65 | 33,75 | 4.794.400 | | 2016-09-14 | 00:00:00 | 33,95 | 34,47 | 33,88 | 34,13 | 5.121.900 | | 2016-09-15 | 00:00:00 | 34,11 | 34,74 | 33,98 | 34,68 | 4.838.600 | | 2016-09-16 | 00:00:00 | 34,60 | 35,12 | 34,42 | 35,09 | 7.078.600 | | 2016-09-19 | 00:00:00 | 35,16 | 35,21 | 34,89 | 35,11 | 3.969.000 | | 2016-09-20 | 00:00:00 | 35,19 | 35,25 | 34,75 | 34,77 | 4.428.400 | | 2016-09-21 | 00:00:00 | 34,77 | 35,49 | 34,75 | 35,45 | 4.460.000 | | 2016-09-22 | 00:00:00 | 35,62 | 35,89 | 35,57 | 35,82 | 3.433.700 | | 2016-09-23 | 00:00:00 | 35,50 | 35,81 | 35,40 | 35,70 | 4.144.400 | | 2016-09-26 | 00:00:00 | 35,67 | 35,81 | 35,48 | 35,76 | 4.679.500 | | 2016-09-27 | 00:00:00 | 35,91 | 35,94 | 35,14 | 35,24 | 4.736.300 | | 2016-09-28 | 00:00:00 | 35,38 | 35,48 | 34,82 | 35,11 | 4.123.000 | | 2016-09-29 | 00:00:00 | 35,02 | 35,05 | 34,72 | 34,82 | 4.647.400 | | 2016-09-30 | 00:00:00 | 34,87 | 35,07 | 34,40 | 34,57 | 4.916.800 | | 2016-10-03 | 00:00:00 | 34,48 | 34,57 | 33,71 | 33,95 | 5.283.400 | | 2016-10-04 | 00:00:00 | 33,95 | 34,00 | 32,75 | 32,90 | 9.570.000 | | 2016-10-05 | 00:00:00 | 32,95 | 33,00 | 32,35 | 32,65 | 10.896.700 | | 2016-10-06 | 00:00:00 | 32,56 | 32,71 | 32,39 | 32,50 | 8.014.300 | | 2016-10-07 | 00:00:00 | 32,53 | 33,24 | 32,08 | 32,25 | 8.085.400 | | 2016-10-10 | 00:00:00 | 32,32 | 32,57 | 32,26 | 32,51 | 3.945.700 | | 2016-10-11 | 00:00:00 | 32,46 | 32,60 | 32,12 | 32,19 | 4.339.800 | | 2016-10-12 | 00:00:00 | 32,44 | 32,71 | 32,35 | 32,52 | 5.735.500 | | 2016-10-13 | 00:00:00 | 32,46 | 33,40 | 32,37 | 33,00 | 12.995.500 | | 2016-10-14 | 00:00:00 | 32,96 | 33,17 | 32,80 | 32,92 | 5.684.500 | | 2016-10-17 | 00:00:00 | 32,95 | 33,15 | 32,86 | 33,06 | 3.411.400 | | 2016-10-18 | 00:00:00 | 33,28 | 33,47 | 33,02 | 33,41 | 3.877.400 | | 2016-10-19 | 00:00:00 | 33,33 | 33,53 | 33,23 | 33,36 | 3.401.800 | | 2016-10-20 | 00:00:00 | 33,42 | 33,68 | 33,29 | 33,58 | 5.049.800 | | 2016-10-21 | 00:00:00 | 33,42 | 33,58 | 33,14 | 33,32 | 3.454.500 | | 2016-10-24 | 00:00:00 | 33,43 | 33,60 | 33,23 | 33,53 | 2.480.700 | | 2016-10-25 | 00:00:00 | 33,43 | 33,74 | 33,40 | 33,70 | 2.796.200 | | 2016-10-26 | 00:00:00 | 33,62 | 33,91 | 33,43 | 33,84 | 2.940.800 | | 2016-10-27 | 00:00:00 | 33,67 | 33,83 | 33,54 | 33,68 | 3.838.000 | | 2016-10-28 | 00:00:00 | 33,70 | 33,95 | 33,63 | 33,81 | 3.561.100 | | 2016-10-31 | 00:00:00 | 33,96 | 34,56 | 33,85 | 34,34 | 5.208.600 | | 2016-11-01 | 00:00:00 | 34,98 | 34,98 | 33,87 | 34,00 | 6.690.100 | | 2016-11-02 | 00:00:00 | 33,93 | 34,11 | 33,52 | 33,91 | 4.624.500 | | 2016-11-03 | 00:00:00 | 33,91 | 34,44 | 33,80 | 34,10 | 4.768.900 | | 2016-11-04 | 00:00:00 | 34,27 | 34,45 | 34,01 | 34,02 | 3.782.400 | | 2016-11-07 | 00:00:00 | 34,17 | 34,55 | 33,84 | 34,55 | 4.007.200 | | 2016-11-08 | 00:00:00 | 34,61 | 34,93 | 34,49 | 34,74 | 3.378.400 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
