(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 30,60 | 33,30 | 30,47 | 33,30 | 249.800 | | 2002-07-25 | 00:00:00 | 33,20 | 34,63 | 33,00 | 34,48 | 160.500 | | 2002-07-26 | 00:00:00 | 34,50 | 34,83 | 34,05 | 34,50 | 160.600 | | 2002-07-29 | 00:00:00 | 34,70 | 35,50 | 34,35 | 35,45 | 199.400 | | 2002-07-30 | 00:00:00 | 35,50 | 37,00 | 35,20 | 37,00 | 140.300 | | 2002-07-31 | 00:00:00 | 36,95 | 37,35 | 36,00 | 36,40 | 154.700 | | 2002-08-01 | 00:00:00 | 36,33 | 37,00 | 35,80 | 36,45 | 177.700 | | 2002-08-02 | 00:00:00 | 36,38 | 36,50 | 35,20 | 35,51 | 168.300 | | 2002-08-05 | 00:00:00 | 35,45 | 36,40 | 35,35 | 35,92 | 139.600 | | 2002-08-06 | 00:00:00 | 36,10 | 36,98 | 36,10 | 36,98 | 103.500 | | 2002-08-07 | 00:00:00 | 37,12 | 37,72 | 36,95 | 37,67 | 76.300 | | 2002-08-08 | 00:00:00 | 37,37 | 37,52 | 36,70 | 37,45 | 158.200 | | 2002-08-09 | 00:00:00 | 37,43 | 37,50 | 36,80 | 37,06 | 105.900 | | 2002-08-12 | 00:00:00 | 37,02 | 38,18 | 36,92 | 38,18 | 59.100 | | 2002-08-13 | 00:00:00 | 38,16 | 38,30 | 36,57 | 36,57 | 104.400 | | 2002-08-14 | 00:00:00 | 36,57 | 38,06 | 36,44 | 38,06 | 102.300 | | 2002-08-15 | 00:00:00 | 38,08 | 38,55 | 37,78 | 38,45 | 126.000 | | 2002-08-16 | 00:00:00 | 38,43 | 38,43 | 37,53 | 37,54 | 62.500 | | 2002-08-19 | 00:00:00 | 37,59 | 38,19 | 37,57 | 37,97 | 94.900 | | 2002-08-20 | 00:00:00 | 37,83 | 38,45 | 37,83 | 38,00 | 107.000 | | 2002-08-21 | 00:00:00 | 38,05 | 38,70 | 37,90 | 38,65 | 200.300 | | 2002-08-22 | 00:00:00 | 38,63 | 39,35 | 38,48 | 39,01 | 72.000 | | 2002-08-23 | 00:00:00 | 39,01 | 39,25 | 38,30 | 38,57 | 107.500 | | 2002-08-26 | 00:00:00 | 38,58 | 40,00 | 38,58 | 40,00 | 132.600 | | 2002-08-27 | 00:00:00 | 40,00 | 40,32 | 39,35 | 39,35 | 247.500 | | 2002-08-28 | 00:00:00 | 38,65 | 38,75 | 37,68 | 37,97 | 92.600 | | 2002-08-29 | 00:00:00 | 37,94 | 37,94 | 37,39 | 37,80 | 61.000 | | 2002-08-30 | 00:00:00 | 37,70 | 37,73 | 37,00 | 37,00 | 94.600 | | 2002-09-03 | 00:00:00 | 37,10 | 37,14 | 36,40 | 36,55 | 103.800 | | 2002-09-04 | 00:00:00 | 36,55 | 37,11 | 35,94 | 37,06 | 89.700 | | 2002-09-05 | 00:00:00 | 37,03 | 37,35 | 36,35 | 36,35 | 72.200 | | 2002-09-06 | 00:00:00 | 36,50 | 37,25 | 36,36 | 37,25 | 104.600 | | 2002-09-09 | 00:00:00 | 37,35 | 37,35 | 36,40 | 37,01 | 85.300 | | 2002-09-10 | 00:00:00 | 36,90 | 36,95 | 36,10 | 36,38 | 101.600 | | 2002-09-11 | 00:00:00 | 36,33 | 36,49 | 36,01 | 36,07 | 57.800 | | 2002-09-12 | 00:00:00 | 35,97 | 36,00 | 35,25 | 35,40 | 82.500 | | 2002-09-13 | 00:00:00 | 35,25 | 36,35 | 35,10 | 36,35 | 96.800 | | 2002-09-16 | 00:00:00 | 36,25 | 36,26 | 35,64 | 36,15 | 75.500 | | 2002-09-17 | 00:00:00 | 36,28 | 36,30 | 35,11 | 35,11 | 77.100 | | 2002-09-18 | 00:00:00 | 35,07 | 36,50 | 34,91 | 36,16 | 69.800 | | 2002-09-19 | 00:00:00 | 36,25 | 36,25 | 35,43 | 35,43 | 102.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
