PG&E Corporation (PCG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	5.671.178	1,34%	16,92	16,375	16,67	16,59
26/02/2024	11.289.383	-3,88%	16,92	16,35	16,93	16,37
23/02/2024	10.905.264	2,28%	16,78	16,70	17,16	17,03
22/02/2024	9.886.622	-0,78%	16,59	16,26	16,93	16,65
21/02/2024	7.086.052	0,96%	16,73	16,645	16,84	16,79
20/02/2024	6.782.977	1,22%	16,42	16,395	16,69	16,63
19/02/2024	9.230.968	0,00%	16,40	16,26	16,54	16,43
16/02/2024	9.230.968	0,49%	16,40	16,26	16,54	16,43
15/02/2024	5.863.565	1,10%	16,31	16,35	16,53	16,53
14/02/2024	5.905.027	0,37%	16,31	16,19	16,40	16,35
13/02/2024	7.941.775	-0,97%	16,40	15,94	16,44	16,29
12/02/2024	8.476.778	1,23%	16,28	16,22	16,495	16,45
09/02/2024	9.632.697	0,06%	16,35	16,18	16,39	16,25
08/02/2024	10.740.777	-1,04%	16,35	16,12	16,40	16,24
07/02/2024	25.062.420	1,05%	16,35	16,25	16,47	16,41
06/02/2024	18.092.489	-0,79%	16,27	16,145	16,33	16,24
05/02/2024	7.761.353	-1,68%	16,51	16,33	16,54	16,37
02/02/2024	10.988.101	-2,75%	16,96	16,485	16,99	16,65
01/02/2024	4.666.107	1,48%	17,09	16,76	17,12	17,12
31/01/2024	9.240.884	-0,59%	17,09	16,83	17,15	16,87
30/01/2024	6.266.468	-0,35%	16,98	16,91	17,09	16,97
29/01/2024	4.251.754	0,24%	16,90	16,83	17,11	17,03
26/01/2024	8.748.381	1,37%	16,74	16,72	17,05	16,99
25/01/2024	5.091.370	1,39%	16,785	16,56	16,86	16,76
24/01/2024	9.253.198	0,06%	16,65	16,435	16,69	16,53
23/01/2024	8.004.661	-0,84%	16,89	16,40	16,685	16,52
22/01/2024	6.877.612	-1,42%	16,89	16,575	16,9351	16,66
19/01/2024	5.634.093	0,12%	16,89	16,705	16,94	16,90
18/01/2024	7.217.597	-0,47%	16,95	16,75	17,075	16,88
17/01/2024	7.385.122	-0,88%	16,95	16,84	17,1399	16,96
16/01/2024	6.249.729	-2,28%	17,71	17,11	17,48	17,11
15/01/2024	8.079.816	-0,34%	17,71	17,45	17,72	17,51
12/01/2024	8.079.816	-0,34%	17,71	17,45	17,72	17,51
11/01/2024	8.182.377	-3,25%	18,13	17,555	18,165	17,57
10/01/2024	7.781.392	0,55%	18,11	17,95	18,205	18,16
09/01/2024	4.840.845	0,06%	17,915	17,8612	18,095	18,06
08/01/2024	5.734.406	0,62%	17,83	17,765	18,11	18,0006
05/01/2024	7.511.930	1,02%	18,05	17,635	17,905	17,89
04/01/2024	12.040.454	-1,45%	18,05	17,69	18,165	17,71
03/01/2024	10.354.282	-0,44%	17,94	17,845	18,13	17,97
02/01/2024	4.765.204	0,11%	17,94	17,83	18,14	18,05
29/12/2023	3.401.624	-0,22%	18,04	17,94	18,075	18,03
28/12/2023	4.567.863	0,84%	17,89	17,855	18,10	18,07
27/12/2023	2.799.437	0,34%	17,83	17,78	17,94	17,93
26/12/2023	4.886.929	1,42%	17,68	17,62	18,00	17,87
22/12/2023	6.576.078	0,92%	17,61	17,47	17,635	17,62
21/12/2023	6.025.919	0,58%	17,61	17,295	17,51	17,46
20/12/2023	8.583.546	-1,48%	17,61	17,33	17,675	17,36
19/12/2023	9.699.388	1,73%	17,86	17,37	17,66	17,62
18/12/2023	14.708.172	-2,48%	17,86	17,205	17,715	17,32
15/12/2023	15.784.696	-0,78%	17,61	17,565	17,93	17,76
14/12/2023	29.617.115	-1,38%	18,29	17,73	18,32	17,90
13/12/2023	6.606.912	2,37%	17,78	17,655	18,2291	18,15
12/12/2023	5.690.466	0,57%	17,255	17,535	17,76	17,73
11/12/2023	5.191.983	0,11%	17,255	17,48	17,73	17,63
08/12/2023	6.115.297	1,38%	17,255	17,2146	17,63	17,61
07/12/2023	5.932.238	0,75%	17,255	17,17	17,37	17,37
06/12/2023	3.578.558	1,06%	17,15	17,07	17,26	17,24
05/12/2023	10.587.958	-1,22%	17,16	17,03	17,29	17,06
04/12/2023	7.438.696	-1,03%	17,16	17,24	17,59	17,27
01/12/2023	10.805.736	1,63%	17,16	17,05	17,45	17,45
30/11/2023	25.882.128	-0,35%	17,12	16,97	17,215	17,11
29/11/2023	24.978.169	-1,89%	17,12	16,895	17,41	17,17
28/11/2023	13.278.356	-2,24%	17,90	17,345	17,94	17,50
27/11/2023	7.090.532	-0,67%	17,95	17,87	18,05	17,90
24/11/2023	4.016.613	-0,75%	17,69	17,915	18,01	17,835
23/11/2023	5.628.040	1,47%	17,69	17,575	17,98	18,00
22/11/2023	5.370.566	1,30%	17,69	17,575	17,98	17,97
21/11/2023	6.841.535	0,34%	17,73	17,56	17,77	17,74
20/11/2023	8.310.438	-1,34%	17,92	17,685	18,0375	17,68
17/11/2023	8.728.871	0,96%	17,875	17,82	18,01	17,92
16/11/2023	7.106.088	1,37%	17,62	17,61	17,88	17,75
15/11/2023	5.821.844	0,63%	17,38	17,31	17,63	17,51
14/11/2023	9.165.494	5,01%	16,81	16,82	17,39	17,40
13/11/2023	2.853.319	-1,25%	16,745	16,56	16,805	16,57
10/11/2023	4.063.274	1,76%	16,62	16,53	16,805	16,78
09/11/2023	3.513.770	-0,12%	16,63	16,475	16,79	16,49
08/11/2023	2.969.030	-0,90%	16,77	16,34	16,65	16,51
07/11/2023	3.220.877	-0,66%	16,77	16,655	16,83	16,66
06/11/2023	3.584.173	-0,71%	16,90	16,76	16,98	16,77
03/11/2023	4.101.587	0,78%	17,02	16,86	17,06	16,89
02/11/2023	9.107.958	0,54%	16,36	16,66	17,05	16,76
01/11/2023	7.441.386	2,27%	16,36	16,305	16,78	16,67
31/10/2023	4.805.802	0,62%	15,91	16,11	16,39	16,30
30/10/2023	4.423.517	2,47%	15,91	15,90	16,30	16,20
27/10/2023	4.791.891	0,19%	15,85	15,82	16,185	15,91
26/10/2023	9.133.224	-1,79%	16,50	15,59	16,54	15,88
25/10/2023	6.469.809	-0,12%	15,96	15,99	16,19	16,17
24/10/2023	4.670.947	2,86%	15,96	15,89	16,23	16,19
23/10/2023	5.511.490	-1,75%	15,70	15,62	15,96	15,74
20/10/2023	4.008.161	0,13%	15,99	15,95	16,175	16,02
19/10/2023	3.957.111	-1,30%	16,23	15,995	16,355	16,00
18/10/2023	4.879.640	-0,86%	16,44	16,02	16,455	16,21
17/10/2023	4.275.861	-0,37%	16,195	16,195	16,4584	16,35
16/10/2023	3.254.714	0,80%	16,30	16,175	16,42	16,41
13/10/2023	7.481.220	2,01%	16,02	16,05	16,325	16,28
12/10/2023	4.917.404	-0,50%	16,02	15,755	16,08	15,96
11/10/2023	3.857.426	1,46%	15,89	15,76	16,05	16,04
10/10/2023	7.570.357	1,48%	15,58	15,50	15,825	15,81
09/10/2023	5.360.919	0,45%	15,39	15,415	15,635	15,58