PG&E Corporation (PCG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	6.929.350	1,11%	15,16	14,87	15,56	15,51
05/10/2023	6.526.606	1,05%	15,16	15,025	15,44	15,34
04/10/2023	7.913.277	-0,98%	15,38	14,985	15,43	15,18
03/10/2023	12.611.267	0,72%	15,05	14,71	15,39	15,33
02/10/2023	14.382.891	-5,64%	16,04	15,08	16,11	15,22
29/09/2023	7.924.325	-0,92%	16,38	16,01	16,52	16,13
28/09/2023	7.208.737	-0,97%	16,54	16,265	16,54	16,28
27/09/2023	4.404.438	-0,96%	16,57	16,38	16,72	16,44
26/09/2023	5.613.876	-2,81%	16,96	16,57	17,10	16,60
25/09/2023	6.160.437	-0,35%	17,05	16,75	17,10	17,08
22/09/2023	3.581.751	-0,58%	17,37	17,095	17,25	17,14
21/09/2023	6.097.686	-0,92%	17,43	17,19	17,40	17,24
20/09/2023	5.125.030	-0,06%	17,43	17,3425	17,53	17,40
19/09/2023	6.970.288	0,64%	17,30	17,31	17,49	17,41
18/09/2023	5.235.809	-0,06%	17,14	17,24	17,48	17,30
15/09/2023	15.478.912	0,58%	17,14	17,135	17,395	17,31
14/09/2023	14.932.693	0,82%	17,08	17,04	17,28	17,21
13/09/2023	10.460.422	0,77%	16,91	16,73	17,09	17,07
12/09/2023	4.876.743	0,24%	17,04	16,865	17,04	16,94
11/09/2023	5.079.791	-0,35%	17,04	16,89	17,10	16,90
08/09/2023	4.700.662	0,47%	16,89	16,8425	17,09	16,96
07/09/2023	9.226.320	2,61%	16,31	16,535	16,97	16,88
06/09/2023	5.801.839	1,17%	16,31	16,26	16,46	16,45
05/09/2023	6.340.790	-1,22%	16,46	16,12	16,505	16,26
04/09/2023	4.296.632	0,98%	16,58	16,29	16,5273	16,46
01/09/2023	4.296.632	0,98%	16,58	16,29	16,5273	16,46
31/08/2023	9.049.667	-1,39%	16,68	16,20	16,79	16,3008
30/08/2023	4.784.803	-0,90%	16,68	16,47	16,79	16,53
29/08/2023	4.502.588	0,00%	16,68	16,595	16,755	16,68
28/08/2023	4.210.234	-0,12%	16,72	16,65	16,81	16,68
25/08/2023	3.901.069	-0,06%	16,70	16,655	16,79	16,70
24/08/2023	3.709.259	0,06%	16,70	16,60	16,905	16,71
23/08/2023	3.569.870	-0,48%	16,87	16,68	16,925	16,70
22/08/2023	12.136.508	0,60%	16,73	16,665	16,84	16,78
21/08/2023	5.090.421	-0,24%	16,70	16,48	16,74	16,68
18/08/2023	7.933.620	0,36%	16,59	16,415	16,76	16,72
17/08/2023	3.439.649	-1,83%	16,93	16,64	17,07	16,66
16/08/2023	3.637.322	0,18%	16,93	16,855	17,025	16,97
15/08/2023	7.420.722	-1,51%	17,09	16,88	17,105	16,94
14/08/2023	7.528.636	-1,26%	17,44	17,035	17,41	17,20
11/08/2023	11.447.077	0,12%	17,39	17,35	17,535	17,42
10/08/2023	8.092.204	-0,23%	17,56	17,38	17,6075	17,40
09/08/2023	7.527.810	-0,51%	17,57	17,365	17,66	17,44
08/08/2023	6.240.940	0,63%	17,39	17,305	17,52	17,53
07/08/2023	13.733.057	1,99%	17,45	17,31	17,575	17,42
04/08/2023	6.002.792	-1,33%	17,57	17,03	17,40	17,08
03/08/2023	5.556.647	-1,48%	17,57	17,29	17,56	17,31
02/08/2023	5.777.705	1,27%	17,27	17,235	17,58	17,57
01/08/2023	6.081.091	-1,48%	17,56	17,34	17,65	17,35
31/07/2023	9.919.002	-0,28%	17,88	17,42	17,76	17,61
28/07/2023	5.504.684	0,40%	17,88	17,41	17,83	17,66
27/07/2023	6.460.272	-1,73%	17,88	17,49	17,96	17,59
26/07/2023	7.189.688	-0,33%	17,88	17,795	18,06	17,90
25/07/2023	5.687.368	0,45%	17,94	17,79	18,035	17,96
24/07/2023	4.231.240	-0,45%	17,95	17,745	17,98	17,88
21/07/2023	3.668.243	1,30%	17,795	17,70	18,05	17,96
20/07/2023	8.226.622	-0,06%	17,82	17,645	17,875	17,73
19/07/2023	5.557.643	1,31%	17,49	17,485	17,95	17,74
18/07/2023	6.524.571	-1,80%	18,11	17,49	17,92	17,51
17/07/2023	6.798.416	0,06%	18,11	17,7541	18,02	17,83
14/07/2023	8.525.961	-1,22%	18,11	17,745	18,045	17,82
13/07/2023	22.009.423	-0,77%	18,11	17,97	18,155	18,04
12/07/2023	8.080.764	2,83%	17,35	17,695	18,19	18,18
11/07/2023	4.049.575	1,90%	17,35	17,32	17,68	17,68
10/07/2023	6.372.970	-0,29%	17,35	17,11	17,40	17,35
07/07/2023	4.503.641	-0,74%	17,77	17,325	17,61	17,40
06/07/2023	24.150.725	-1,63%	17,77	17,41	17,805	17,53
05/07/2023	12.635.108	3,13%	17,275	17,22	18,05	17,82
04/07/2023	2.565.090	-0,06%	17,15	17,115	17,28	17,27
03/07/2023	2.565.089	-0,46%	17,15	17,115	17,28	17,20
30/06/2023	13.896.885	1,23%	17,15	17,06	17,37	17,28
29/06/2023	20.820.245	0,95%	16,89	16,86	17,50	17,07
28/06/2023	6.216.011	-0,18%	16,92	16,805	17,08	16,91
27/06/2023	6.134.709	0,47%	16,94	16,78	17,005	16,94
26/06/2023	5.225.808	-0,18%	16,94	16,80	16,97	16,86
23/06/2023	9.663.180	-2,31%	17,35	16,87	17,32	16,89
22/06/2023	5.070.707	0,06%	17,35	17,20	17,37	17,29
21/06/2023	8.764.517	2,43%	16,85	16,77	17,32	17,28
20/06/2023	7.411.405	-3,05%	17,05	16,86	17,44	16,87
19/06/2023	5.473.896	0,87%	17,05	17,29	17,56	17,40
16/06/2023	5.473.896	0,87%	17,05	17,29	17,56	17,40
15/06/2023	6.408.262	0,06%	17,05	17,19	17,36	17,25
14/06/2023	7.088.638	1,65%	17,05	17,02	17,265	17,24
13/06/2023	3.382.981	0,12%	16,82	16,80	17,035	16,96
12/06/2023	3.859.177	0,36%	16,88	16,795	17,00	16,94
09/06/2023	4.734.429	-0,71%	17,16	16,86	17,115	16,88
08/06/2023	7.083.255	-0,88%	17,16	16,94	17,195	17,00
07/06/2023	8.706.127	1,24%	17,03	16,84	17,16	17,15
06/06/2023	6.102.871	0,65%	16,97	16,89	17,10	16,94
05/06/2023	6.895.466	1,08%	16,69	16,65	16,92	16,83
02/06/2023	7.595.903	0,54%	16,47	16,46	16,78	16,65
01/06/2023	10.975.101	-2,24%	16,70	16,41	16,88	16,56
31/05/2023	15.983.530	0,79%	16,50	16,60	17,105	16,94
30/05/2023	15.983.530	0,79%	16,50	16,60	17,105	16,65
29/05/2023	6.101.406	0,55%	16,50	16,285	16,5475	16,52
26/05/2023	6.101.406	0,55%	16,50	16,285	16,5475	16,52
25/05/2023	7.219.519	-0,24%	16,50	16,20	16,555	16,43
24/05/2023	8.752.791	0,37%	16,38	16,27	16,47	16,47
23/05/2023	9.326.141	-0,61%	16,41	16,35	16,74	16,41
22/05/2023	8.032.281	-0,60%	16,83	16,45	16,765	16,51