(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 32,50 | 33,70 | 32,32 | 33,70 | 3.395.800 | | 2002-02-01 | 00:00:00 | 33,50 | 34,08 | 33,25 | 34,06 | 1.297.400 | | 2002-02-04 | 00:00:00 | 34,05 | 34,40 | 33,37 | 33,48 | 2.014.400 | | 2002-02-05 | 00:00:00 | 33,60 | 33,84 | 32,97 | 33,51 | 1.639.600 | | 2002-02-06 | 00:00:00 | 33,51 | 33,75 | 32,00 | 32,30 | 2.977.000 | | 2002-02-07 | 00:00:00 | 32,20 | 32,75 | 32,02 | 32,33 | 1.233.200 | | 2002-02-08 | 00:00:00 | 32,30 | 32,64 | 31,85 | 32,30 | 1.164.000 | | 2002-02-11 | 00:00:00 | 32,30 | 33,20 | 32,00 | 33,20 | 1.081.200 | | 2002-02-12 | 00:00:00 | 33,25 | 33,86 | 33,05 | 33,85 | 1.636.000 | | 2002-02-13 | 00:00:00 | 33,70 | 34,20 | 33,39 | 33,90 | 1.192.600 | | 2002-02-14 | 00:00:00 | 34,25 | 34,33 | 33,50 | 33,80 | 1.202.400 | | 2002-02-15 | 00:00:00 | 33,80 | 34,40 | 33,03 | 33,28 | 886.600 | | 2002-02-19 | 00:00:00 | 33,20 | 33,49 | 32,74 | 32,86 | 994.000 | | 2002-02-20 | 00:00:00 | 32,80 | 32,80 | 32,10 | 32,52 | 950.400 | | 2002-02-21 | 00:00:00 | 32,35 | 32,60 | 31,70 | 31,90 | 1.110.400 | | 2002-02-22 | 00:00:00 | 31,65 | 32,45 | 31,42 | 32,45 | 1.373.600 | | 2002-02-25 | 00:00:00 | 32,17 | 32,25 | 31,40 | 31,59 | 1.674.400 | | 2002-02-26 | 00:00:00 | 31,85 | 32,30 | 31,54 | 32,28 | 1.335.600 | | 2002-02-27 | 00:00:00 | 32,38 | 32,95 | 32,29 | 32,68 | 1.129.200 | | 2002-02-28 | 00:00:00 | 32,75 | 32,85 | 32,35 | 32,61 | 674.800 | | 2002-03-01 | 00:00:00 | 32,75 | 33,74 | 32,65 | 33,74 | 1.001.600 | | 2002-03-04 | 00:00:00 | 33,74 | 35,02 | 33,66 | 35,00 | 1.508.800 | | 2002-03-05 | 00:00:00 | 34,85 | 35,51 | 34,78 | 35,40 | 1.168.800 | | 2002-03-06 | 00:00:00 | 35,05 | 35,95 | 34,71 | 35,72 | 1.708.000 | | 2002-03-07 | 00:00:00 | 35,65 | 35,65 | 34,99 | 35,50 | 1.091.000 | | 2002-03-08 | 00:00:00 | 35,54 | 35,73 | 35,11 | 35,30 | 872.200 | | 2002-03-11 | 00:00:00 | 35,31 | 35,84 | 35,19 | 35,65 | 820.400 | | 2002-03-12 | 00:00:00 | 35,50 | 35,86 | 35,32 | 35,82 | 912.400 | | 2002-03-13 | 00:00:00 | 35,83 | 36,08 | 35,70 | 35,80 | 753.200 | | 2002-03-14 | 00:00:00 | 35,65 | 36,00 | 35,45 | 35,74 | 1.357.200 | | 2002-03-15 | 00:00:00 | 35,95 | 36,19 | 35,78 | 36,03 | 1.130.600 | | 2002-03-18 | 00:00:00 | 36,04 | 37,00 | 35,91 | 37,00 | 1.001.400 | | 2002-03-19 | 00:00:00 | 36,80 | 37,44 | 36,80 | 36,95 | 1.126.400 | | 2002-03-20 | 00:00:00 | 36,95 | 37,23 | 36,23 | 36,66 | 789.600 | | 2002-03-21 | 00:00:00 | 36,50 | 37,65 | 36,41 | 37,53 | 1.353.200 | | 2002-03-22 | 00:00:00 | 37,50 | 38,43 | 37,35 | 37,80 | 1.938.800 | | 2002-03-25 | 00:00:00 | 37,80 | 38,80 | 37,53 | 38,41 | 942.400 | | 2002-03-26 | 00:00:00 | 38,90 | 39,19 | 37,79 | 37,90 | 1.185.200 | | 2002-03-27 | 00:00:00 | 37,60 | 38,90 | 37,60 | 38,90 | 1.262.800 | | 2002-03-28 | 00:00:00 | 39,15 | 39,85 | 39,05 | 39,61 | 1.586.000 | | 2002-04-01 | 00:00:00 | 39,62 | 39,62 | 38,85 | 39,51 | 912.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
