PG&E Corporation (PCG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
13/11/2024	0	0,47%	21,08	21,025	21,30	21,19
12/11/2024	4.876.142	0,47%	21,08	21,025	21,30	21,19
11/11/2024	3.716.102	2,38%	20,64	20,58	21,15	21,09
08/11/2024	4.847.513	1,18%	20,34	20,215	20,705	20,60
07/11/2024	3.562.635	0,54%	20,33	19,90	20,52	20,36
06/11/2024	5.024.171	0,05%	20,27	20,11	20,465	20,25
05/11/2024	1.926.895	1,45%	19,98	19,79	20,27	20,24
04/11/2024	2.241.578	-0,45%	20,04	19,81	20,175	19,95
01/11/2024	2.457.588	-0,89%	20,22	19,995	20,38	20,04
31/10/2024	3.449.510	0,15%	20,15	20,14	20,425	20,22
30/10/2024	3.109.904	0,35%	20,17	20,14	20,32	20,19
29/10/2024	2.182.107	-1,90%	20,40	20,065	20,425	20,12
28/10/2024	2.272.777	0,74%	20,44	20,41	20,595	20,51
25/10/2024	2.959.910	-1,55%	20,82	20,33	20,86	20,36
24/10/2024	2.761.602	0,49%	20,64	20,52	20,805	20,68
23/10/2024	2.675.682	0,05%	20,49	20,33	20,595	20,58
22/10/2024	2.103.693	1,08%	20,26	20,25	20,665	20,57
21/10/2024	3.672.066	-0,15%	20,45	20,285	20,65	20,35
18/10/2024	2.516.491	0,49%	20,34	20,17	20,39	20,38
17/10/2024	2.589.015	-1,12%	20,59	20,16	20,60	20,28
16/10/2024	3.028.145	0,49%	20,40	20,18	20,54	20,51
15/10/2024	3.637.264	0,84%	20,39	20,21	20,54	20,41
14/10/2024	3.516.961	3,11%	19,82	19,77	20,305	20,24
11/10/2024	2.386.845	0,41%	19,55	19,52	19,705	19,63
10/10/2024	2.714.411	-0,05%	19,61	19,455	19,77	19,55
09/10/2024	2.854.042	-0,46%	19,69	19,535	19,69	19,56
08/10/2024	2.493.620	-0,30%	19,82	19,60	19,82	19,65
07/10/2024	3.590.482	0,00%	19,63	19,62	19,92	19,71
04/10/2024	3.241.766	1,13%	19,37	19,31	19,735	19,71
03/10/2024	2.483.953	-2,11%	19,98	19,445	19,99	19,49
02/10/2024	2.015.297	0,40%	19,67	19,67	19,945	19,91
01/10/2024	2.457.442	0,30%	19,77	19,69	19,895	19,83
30/09/2024	4.230.827	-0,25%	19,90	19,65	19,93	19,77
27/09/2024	2.211.727	0,30%	19,84	19,72	19,885	19,82
26/09/2024	2.520.652	-0,65%	19,86	19,67	19,94	19,76
25/09/2024	3.379.154	0,35%	19,91	19,73	19,94	19,89
24/09/2024	12.264.087	-1,05%	19,91	19,80	20,12	19,82
23/09/2024	12.020.685	-0,25%	20,09	19,925	20,14	20,03
20/09/2024	17.372.141	2,45%	19,71	19,68	20,11	20,08
19/09/2024	12.670.036	0,46%	19,50	19,43	19,735	19,60
18/09/2024	10.619.433	-1,76%	19,89	19,385	19,89	19,51
17/09/2024	2.366.168	-0,75%	20,05	19,84	20,065	19,86
16/09/2024	2.954.648	1,21%	19,90	19,78	20,17	20,01
13/09/2024	3.312.130	0,51%	19,70	19,615	19,815	19,77
12/09/2024	5.295.736	0,10%	19,76	19,615	19,82	19,67
11/09/2024	3.240.632	0,00%	19,65	19,39	19,695	19,65
10/09/2024	5.075.099	-0,81%	19,85	19,27	20,025	19,65
09/09/2024	6.466.162	-1,35%	20,06	19,625	20,06	19,81
06/09/2024	3.818.163	-2,52%	20,62	20,075	20,64	20,08
05/09/2024	4.325.497	0,83%	20,64	20,40	20,645	20,60
04/09/2024	4.186.466	2,46%	20,00	20,00	20,525	20,43
03/09/2024	4.570.922	1,22%	19,70	19,645	20,055	19,94
02/09/2024	5.023.711	0,00%	19,59	19,50	19,73	19,70
30/08/2024	5.023.711	0,51%	19,59	19,50	19,73	19,70
29/08/2024	6.494.853	3,59%	18,98	18,98	19,845	19,60
28/08/2024	2.152.261	0,11%	18,93	18,855	19,02	18,92
27/08/2024	2.285.947	-0,74%	18,97	18,855	19,07	18,90
26/08/2024	2.613.860	1,28%	18,87	18,83	19,105	19,04
23/08/2024	3.056.145	0,86%	18,75	18,64	18,85	18,80
22/08/2024	3.981.685	-0,21%	18,72	18,51	18,73	18,64
21/08/2024	2.138.675	0,27%	18,64	18,565	18,68	18,68
20/08/2024	3.455.272	0,32%	18,62	18,60	18,745	18,63
19/08/2024	2.253.713	0,87%	18,46	18,42	18,60	18,57
16/08/2024	2.939.653	0,00%	18,50	18,395	18,51	18,41
15/08/2024	2.892.182	0,11%	18,30	18,27	18,485	18,41
14/08/2024	2.372.808	0,38%	18,29	18,24	18,485	18,39
13/08/2024	2.600.734	0,49%	18,32	18,23	18,355	18,32
12/08/2024	2.020.250	0,17%	18,21	18,07	18,245	18,23
09/08/2024	2.739.517	0,44%	18,15	18,015	18,23	18,20
08/08/2024	3.744.268	0,44%	18,00	17,96	18,29	18,12
07/08/2024	2.721.467	1,29%	17,95	17,865	18,14	18,04
06/08/2024	3.081.064	0,00%	17,79	17,79	18,05	17,81
05/08/2024	4.706.257	-3,26%	18,39	17,775	18,49	17,81
02/08/2024	3.066.118	-0,16%	18,54	18,23	18,60	18,41
01/08/2024	3.666.643	1,04%	18,34	18,26	18,525	18,44
31/07/2024	3.859.915	-0,44%	18,36	18,235	18,42	18,25
30/07/2024	3.170.510	0,27%	18,30	18,245	18,41	18,33
29/07/2024	3.495.182	1,39%	18,13	18,025	18,42	18,28
26/07/2024	2.834.785	0,06%	18,13	18,005	18,20	18,03
25/07/2024	4.312.895	-1,26%	18,26	17,97	18,425	18,02
24/07/2024	3.520.577	0,50%	18,31	18,225	18,395	18,25
23/07/2024	1.725.422	-0,49%	18,21	18,04	18,25	18,16
22/07/2024	2.059.213	1,39%	18,09	18,07	18,28	18,25
19/07/2024	3.106.108	0,84%	17,95	17,80	18,04	18,00
18/07/2024	2.650.525	-0,50%	17,87	17,825	18,065	17,85
17/07/2024	3.239.171	1,24%	17,79	17,77	18,03	17,94
16/07/2024	2.849.906	0,28%	17,76	17,675	17,78	17,72
15/07/2024	2.859.887	-2,48%	18,00	17,67	18,01	17,67
12/07/2024	3.237.870	0,89%	18,01	17,96	18,19	18,12
11/07/2024	3.302.977	1,81%	17,74	17,73	18,015	17,96
10/07/2024	2.870.814	1,73%	17,45	17,39	17,655	17,64
09/07/2024	4.133.728	0,93%	17,19	17,165	17,535	17,34
08/07/2024	2.593.585	-0,29%	17,21	17,14	17,36	17,18
05/07/2024	2.280.692	0,06%	17,19	17,07	17,35	17,23
04/07/2024	2.187.535	0,00%	17,16	17,12	17,34	17,22
03/07/2024	2.187.535	0,82%	17,16	17,12	17,34	17,22
02/07/2024	2.520.233	-0,52%	17,20	17,05	17,275	17,08
01/07/2024	2.677.508	-1,66%	17,60	17,08	17,60	17,17
28/06/2024	9.931.899	-0,11%	17,51	17,35	17,54	17,46
27/06/2024	3.459.817	-0,57%	17,58	17,47	17,58	17,48