(Login BolsaPT & Canal Forex) |
|
 Integrys Energy G - [Ticker: TEG] |     | | Última Trade | 69,660 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2015-06-29 - 20:01:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 69,660 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 TEG de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 33,75 | 33,75 | 33,55 | 33,68 | 63.600 | | 2001-12-04 | 00:00:00 | 33,68 | 33,95 | 33,48 | 33,95 | 61.400 | | 2001-12-05 | 00:00:00 | 33,95 | 34,20 | 33,93 | 34,15 | 60.200 | | 2001-12-06 | 00:00:00 | 34,30 | 34,50 | 34,20 | 34,27 | 54.500 | | 2001-12-07 | 00:00:00 | 34,30 | 34,78 | 34,30 | 34,61 | 59.200 | | 2001-12-10 | 00:00:00 | 34,70 | 34,75 | 34,02 | 34,22 | 67.600 | | 2001-12-11 | 00:00:00 | 34,17 | 34,68 | 34,17 | 34,36 | 82.400 | | 2001-12-12 | 00:00:00 | 34,42 | 34,42 | 33,85 | 34,12 | 597.100 | | 2001-12-13 | 00:00:00 | 34,00 | 34,35 | 33,92 | 34,09 | 120.800 | | 2001-12-14 | 00:00:00 | 34,15 | 34,45 | 33,97 | 34,11 | 112.400 | | 2001-12-17 | 00:00:00 | 34,20 | 34,49 | 34,11 | 34,47 | 86.500 | | 2001-12-18 | 00:00:00 | 34,35 | 34,88 | 34,35 | 34,78 | 111.800 | | 2001-12-19 | 00:00:00 | 34,90 | 35,25 | 34,65 | 35,05 | 110.000 | | 2001-12-20 | 00:00:00 | 35,05 | 35,30 | 35,02 | 35,02 | 62.500 | | 2001-12-21 | 00:00:00 | 35,20 | 35,23 | 34,95 | 35,10 | 99.700 | | 2001-12-24 | 00:00:00 | 35,00 | 35,22 | 35,00 | 35,18 | 9.200 | | 2001-12-26 | 00:00:00 | 35,22 | 35,74 | 35,22 | 35,62 | 56.900 | | 2001-12-27 | 00:00:00 | 35,60 | 35,90 | 35,60 | 35,90 | 38.100 | | 2001-12-28 | 00:00:00 | 35,90 | 36,25 | 35,69 | 36,25 | 70.800 | | 2001-12-31 | 00:00:00 | 36,20 | 36,80 | 36,04 | 36,55 | 104.200 | | 2002-01-02 | 00:00:00 | 36,50 | 36,55 | 35,65 | 36,53 | 61.100 | | 2002-01-03 | 00:00:00 | 36,53 | 36,90 | 36,53 | 36,89 | 80.000 | | 2002-01-04 | 00:00:00 | 36,95 | 36,96 | 36,44 | 36,52 | 72.700 | | 2002-01-07 | 00:00:00 | 36,53 | 36,60 | 36,25 | 36,60 | 59.900 | | 2002-01-08 | 00:00:00 | 36,60 | 36,60 | 36,40 | 36,40 | 40.800 | | 2002-01-09 | 00:00:00 | 36,45 | 36,65 | 36,00 | 36,00 | 54.000 | | 2002-01-10 | 00:00:00 | 36,00 | 36,25 | 36,00 | 36,25 | 84.200 | | 2002-01-11 | 00:00:00 | 36,18 | 36,32 | 35,95 | 36,21 | 33.600 | | 2002-01-14 | 00:00:00 | 36,10 | 36,34 | 35,83 | 35,90 | 64.800 | | 2002-01-15 | 00:00:00 | 36,00 | 36,45 | 35,98 | 36,45 | 41.300 | | 2002-01-16 | 00:00:00 | 36,80 | 37,05 | 36,75 | 37,00 | 235.000 | | 2002-01-17 | 00:00:00 | 36,90 | 36,95 | 36,55 | 36,95 | 119.300 | | 2002-01-18 | 00:00:00 | 36,95 | 37,02 | 36,43 | 36,50 | 72.300 | | 2002-01-22 | 00:00:00 | 36,50 | 36,60 | 36,48 | 36,50 | 70.200 | | 2002-01-23 | 00:00:00 | 36,50 | 36,70 | 36,50 | 36,57 | 37.500 | | 2002-01-24 | 00:00:00 | 36,52 | 36,62 | 36,22 | 36,23 | 85.000 | | 2002-01-25 | 00:00:00 | 36,30 | 36,30 | 36,10 | 36,20 | 74.100 | | 2002-01-28 | 00:00:00 | 36,25 | 36,38 | 36,01 | 36,38 | 49.000 | | 2002-01-29 | 00:00:00 | 36,50 | 36,66 | 36,00 | 36,54 | 95.800 | | 2002-01-30 | 00:00:00 | 36,52 | 37,02 | 36,49 | 37,00 | 68.600 | | 2002-01-31 | 00:00:00 | 37,02 | 37,08 | 36,76 | 36,80 | 43.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
