PG&E Corporation (PCG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
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