(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 | | 2018-05-22 | 00:00:00 | 26,95 | 27,40 | 26,85 | 27,31 | 7.791.818 | | 2018-05-23 | 00:00:00 | 27,30 | 27,51 | 27,19 | 27,44 | 5.392.313 | | 2018-05-24 | 00:00:00 | 27,45 | 27,59 | 27,24 | 27,50 | 4.630.305 | | 2018-05-25 | 00:00:00 | 27,57 | 27,68 | 27,42 | 27,45 | 4.350.074 | | 2018-05-29 | 00:00:00 | 27,45 | 27,52 | 26,95 | 27,03 | 8.725.800 | | 2018-05-30 | 00:00:00 | 27,10 | 27,39 | 26,91 | 27,34 | 9.831.414 | | 2018-05-31 | 00:00:00 | 27,31 | 27,40 | 27,08 | 27,32 | 7.880.883 | | 2018-06-01 | 00:00:00 | 27,32 | 27,43 | 26,84 | 26,96 | 6.119.094 | | 2018-06-04 | 00:00:00 | 27,07 | 27,31 | 26,89 | 26,98 | 6.609.234 | | 2018-06-05 | 00:00:00 | 27,00 | 27,26 | 26,87 | 26,88 | 8.538.448 | | 2018-06-06 | 00:00:00 | 26,87 | 26,95 | 25,66 | 25,67 | 14.361.580 | | 2018-06-07 | 00:00:00 | 25,30 | 25,92 | 25,30 | 25,61 | 10.868.295 | | 2018-06-08 | 00:00:00 | 25,63 | 25,86 | 25,56 | 25,79 | 6.705.368 | | 2018-06-11 | 00:00:00 | 25,80 | 25,83 | 25,50 | 25,70 | 7.292.095 | | 2018-06-12 | 00:00:00 | 25,70 | 26,50 | 25,68 | 26,14 | 10.103.632 | | 2018-06-13 | 00:00:00 | 26,20 | 26,28 | 26,01 | 26,12 | 12.998.061 | | 2018-06-14 | 00:00:00 | 26,16 | 27,12 | 26,08 | 27,07 | 11.604.300 | | 2018-06-15 | 00:00:00 | 26,96 | 27,18 | 26,85 | 27,08 | 13.148.483 | | 2018-06-18 | 00:00:00 | 27,02 | 27,38 | 26,97 | 27,31 | 7.943.287 | | 2018-06-19 | 00:00:00 | 27,30 | 27,63 | 27,10 | 27,26 | 9.942.554 | | 2018-06-20 | 00:00:00 | 27,36 | 27,42 | 27,03 | 27,31 | 5.665.835 | | 2018-06-21 | 00:00:00 | 27,33 | 27,86 | 27,31 | 27,84 | 7.432.189 | | 2018-06-22 | 00:00:00 | 27,81 | 28,37 | 27,72 | 28,26 | 8.046.378 | | 2018-06-25 | 00:00:00 | 28,28 | 28,87 | 28,27 | 28,79 | 10.254.185 | | 2018-06-26 | 00:00:00 | 28,69 | 28,89 | 28,49 | 28,68 | 6.968.440 | | 2018-06-27 | 00:00:00 | 28,70 | 28,91 | 28,51 | 28,72 | 5.491.252 | | 2018-06-28 | 00:00:00 | 28,80 | 28,95 | 28,54 | 28,62 | 5.686.151 | | 2018-06-29 | 00:00:00 | 28,62 | 28,72 | 28,31 | 28,55 | 6.237.951 | | 2018-07-02 | 00:00:00 | 28,69 | 28,79 | 28,45 | 28,74 | 5.154.325 | | 2018-07-03 | 00:00:00 | 28,79 | 29,34 | 28,67 | 29,04 | 3.930.047 | | 2018-07-05 | 00:00:00 | 29,06 | 29,48 | 28,88 | 29,46 | 8.510.551 | | 2018-07-06 | 00:00:00 | 29,51 | 29,67 | 29,38 | 29,57 | 4.101.154 | | 2018-07-09 | 00:00:00 | 29,55 | 29,57 | 28,00 | 28,09 | 9.160.194 | | 2018-07-10 | 00:00:00 | 27,93 | 28,45 | 27,70 | 28,31 | 6.182.282 | | 2018-07-11 | 00:00:00 | 28,36 | 28,58 | 28,25 | 28,47 | 3.338.793 | | 2018-07-12 | 00:00:00 | 28,42 | 28,71 | 28,38 | 28,65 | 4.636.483 | | 2018-07-13 | 00:00:00 | 28,65 | 28,69 | 28,37 | 28,52 | 2.792.327 | | 2018-07-16 | 00:00:00 | 28,60 | 28,75 | 28,38 | 28,52 | 5.493.622 | | 2018-07-17 | 00:00:00 | 28,54 | 28,67 | 28,35 | 28,41 | 3.040.827 | | 2018-07-18 | 00:00:00 | 28,38 | 28,50 | 27,96 | 27,99 | 3.877.677 | | 2018-07-19 | 00:00:00 | 28,00 | 28,63 | 28,00 | 28,31 | 3.840.574 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
