(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 31,50 | 31,87 | 31,44 | 31,44 | 15.300 | | 2000-10-18 | 00:00:00 | 31,19 | 31,62 | 31,06 | 31,19 | 24.500 | | 2000-10-19 | 00:00:00 | 31,37 | 31,44 | 30,69 | 30,69 | 36.300 | | 2000-10-20 | 00:00:00 | 30,50 | 31,81 | 30,50 | 31,81 | 53.800 | | 2000-10-23 | 00:00:00 | 31,62 | 32,25 | 31,62 | 31,94 | 42.800 | | 2000-10-24 | 00:00:00 | 31,81 | 32,19 | 31,81 | 32,00 | 43.900 | | 2000-10-25 | 00:00:00 | 31,87 | 32,06 | 31,12 | 31,19 | 32.800 | | 2000-10-26 | 00:00:00 | 31,06 | 31,25 | 30,62 | 31,00 | 20.000 | | 2000-10-27 | 00:00:00 | 31,25 | 31,69 | 30,75 | 31,62 | 25.500 | | 2000-10-30 | 00:00:00 | 31,75 | 32,19 | 31,56 | 32,19 | 30.800 | | 2000-10-31 | 00:00:00 | 32,06 | 32,25 | 31,75 | 32,19 | 40.300 | | 2000-11-01 | 00:00:00 | 32,06 | 32,31 | 31,94 | 32,31 | 15.300 | | 2000-11-02 | 00:00:00 | 32,25 | 32,25 | 31,25 | 31,69 | 34.100 | | 2000-11-03 | 00:00:00 | 31,69 | 31,69 | 31,25 | 31,50 | 12.000 | | 2000-11-06 | 00:00:00 | 31,25 | 31,69 | 31,00 | 31,25 | 20.500 | | 2000-11-07 | 00:00:00 | 30,87 | 31,00 | 30,69 | 30,94 | 23.800 | | 2000-11-08 | 00:00:00 | 30,94 | 30,94 | 30,62 | 30,62 | 24.500 | | 2000-11-09 | 00:00:00 | 30,62 | 30,62 | 30,06 | 30,44 | 24.700 | | 2000-11-10 | 00:00:00 | 30,69 | 30,69 | 30,31 | 30,37 | 25.500 | | 2000-11-13 | 00:00:00 | 30,19 | 30,62 | 30,12 | 30,56 | 28.600 | | 2000-11-14 | 00:00:00 | 30,50 | 30,50 | 30,19 | 30,25 | 24.500 | | 2000-11-15 | 00:00:00 | 30,12 | 30,62 | 30,12 | 30,44 | 21.300 | | 2000-11-16 | 00:00:00 | 30,25 | 31,06 | 30,25 | 30,94 | 46.700 | | 2000-11-17 | 00:00:00 | 31,19 | 31,44 | 31,12 | 31,31 | 16.200 | | 2000-11-20 | 00:00:00 | 31,19 | 32,13 | 31,06 | 32,06 | 46.100 | | 2000-11-21 | 00:00:00 | 32,06 | 32,06 | 31,06 | 31,50 | 38.100 | | 2000-11-22 | 00:00:00 | 31,75 | 32,19 | 31,25 | 32,00 | 29.200 | | 2000-11-24 | 00:00:00 | 31,75 | 32,44 | 31,62 | 32,38 | 13.000 | | 2000-11-27 | 00:00:00 | 32,13 | 32,50 | 31,62 | 31,69 | 41.700 | | 2000-11-28 | 00:00:00 | 31,19 | 31,37 | 31,06 | 31,12 | 27.300 | | 2000-11-29 | 00:00:00 | 31,00 | 31,50 | 30,75 | 31,50 | 35.900 | | 2000-11-30 | 00:00:00 | 31,94 | 32,06 | 31,75 | 31,75 | 53.800 | | 2000-12-01 | 00:00:00 | 32,00 | 32,63 | 31,75 | 32,63 | 64.500 | | 2000-12-04 | 00:00:00 | 32,63 | 32,69 | 32,31 | 32,50 | 49.100 | | 2000-12-05 | 00:00:00 | 32,63 | 33,44 | 32,63 | 33,44 | 83.100 | | 2000-12-06 | 00:00:00 | 33,38 | 33,50 | 32,75 | 33,50 | 68.000 | | 2000-12-07 | 00:00:00 | 33,25 | 33,94 | 33,25 | 33,69 | 39.500 | | 2000-12-08 | 00:00:00 | 33,81 | 33,94 | 33,56 | 33,81 | 50.000 | | 2000-12-11 | 00:00:00 | 33,75 | 34,00 | 33,69 | 33,94 | 39.800 | | 2000-12-12 | 00:00:00 | 33,88 | 34,38 | 33,69 | 34,31 | 40.300 | | 2000-12-13 | 00:00:00 | 34,19 | 34,56 | 34,19 | 34,56 | 50.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
