(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 35,40 | 35,88 | 34,85 | 34,90 | 1.595.400 | | 2001-10-08 | 00:00:00 | 34,65 | 35,49 | 34,15 | 35,36 | 1.744.600 | | 2001-10-09 | 00:00:00 | 35,50 | 35,50 | 34,65 | 35,14 | 1.220.200 | | 2001-10-10 | 00:00:00 | 35,08 | 36,08 | 34,81 | 36,08 | 1.876.600 | | 2001-10-11 | 00:00:00 | 36,17 | 36,85 | 35,60 | 36,12 | 1.980.600 | | 2001-10-12 | 00:00:00 | 36,10 | 36,85 | 35,95 | 36,61 | 1.494.200 | | 2001-10-15 | 00:00:00 | 36,50 | 36,80 | 36,03 | 36,20 | 1.018.200 | | 2001-10-16 | 00:00:00 | 36,20 | 37,65 | 36,20 | 37,62 | 1.942.400 | | 2001-10-17 | 00:00:00 | 37,62 | 37,64 | 35,51 | 35,58 | 3.612.800 | | 2001-10-18 | 00:00:00 | 35,58 | 35,86 | 33,50 | 34,45 | 3.202.400 | | 2001-10-19 | 00:00:00 | 34,45 | 35,50 | 33,95 | 35,30 | 1.411.400 | | 2001-10-22 | 00:00:00 | 35,10 | 35,30 | 34,01 | 34,22 | 1.605.800 | | 2001-10-23 | 00:00:00 | 34,00 | 34,00 | 33,10 | 33,68 | 1.728.600 | | 2001-10-24 | 00:00:00 | 33,00 | 33,01 | 31,20 | 32,00 | 4.040.200 | | 2001-10-25 | 00:00:00 | 32,00 | 34,70 | 31,85 | 34,70 | 3.220.600 | | 2001-10-26 | 00:00:00 | 34,65 | 34,80 | 33,31 | 34,07 | 3.046.800 | | 2001-10-29 | 00:00:00 | 34,07 | 34,38 | 33,25 | 33,60 | 2.404.600 | | 2001-10-30 | 00:00:00 | 33,85 | 34,25 | 33,66 | 34,20 | 1.802.600 | | 2001-10-31 | 00:00:00 | 34,00 | 34,58 | 33,88 | 34,15 | 2.358.200 | | 2001-11-01 | 00:00:00 | 34,55 | 34,60 | 33,72 | 34,54 | 970.800 | | 2001-11-02 | 00:00:00 | 34,20 | 34,61 | 33,54 | 34,58 | 1.135.600 | | 2001-11-05 | 00:00:00 | 34,58 | 36,00 | 34,58 | 36,00 | 1.194.200 | | 2001-11-06 | 00:00:00 | 35,75 | 36,29 | 35,00 | 36,26 | 1.233.000 | | 2001-11-07 | 00:00:00 | 36,27 | 36,88 | 35,79 | 36,87 | 1.538.600 | | 2001-11-08 | 00:00:00 | 36,88 | 37,37 | 36,54 | 36,90 | 1.933.400 | | 2001-11-09 | 00:00:00 | 36,85 | 37,25 | 36,27 | 37,01 | 1.345.800 | | 2001-11-12 | 00:00:00 | 37,40 | 37,40 | 36,15 | 36,95 | 996.000 | | 2001-11-13 | 00:00:00 | 37,00 | 37,29 | 35,80 | 36,25 | 2.662.400 | | 2001-11-14 | 00:00:00 | 36,25 | 36,25 | 35,21 | 35,63 | 1.040.600 | | 2001-11-15 | 00:00:00 | 35,55 | 35,74 | 34,74 | 35,00 | 1.402.800 | | 2001-11-16 | 00:00:00 | 34,99 | 35,56 | 34,84 | 35,32 | 908.000 | | 2001-11-19 | 00:00:00 | 35,20 | 35,45 | 34,68 | 35,24 | 2.337.600 | | 2001-11-20 | 00:00:00 | 35,20 | 36,20 | 35,00 | 36,05 | 1.322.600 | | 2001-11-21 | 00:00:00 | 35,70 | 35,70 | 34,61 | 35,35 | 1.513.000 | | 2001-11-23 | 00:00:00 | 35,30 | 35,84 | 34,95 | 35,80 | 266.400 | | 2001-11-26 | 00:00:00 | 35,40 | 35,80 | 35,26 | 35,55 | 718.200 | | 2001-11-27 | 00:00:00 | 35,35 | 36,25 | 35,10 | 35,77 | 843.800 | | 2001-11-28 | 00:00:00 | 35,77 | 35,85 | 34,53 | 34,60 | 1.915.600 | | 2001-11-29 | 00:00:00 | 34,60 | 35,75 | 33,75 | 35,75 | 1.724.200 | | 2001-11-30 | 00:00:00 | 35,70 | 35,75 | 35,33 | 35,57 | 1.336.200 | | 2001-12-03 | 00:00:00 | 35,15 | 35,79 | 35,00 | 35,63 | 939.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
