PG&E Corporation (PCG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	3.285.330	1,11%	16,19	16,18	16,38	16,34
28-12-2022	3.882.584	-1,76%	16,48	16,11	16,49	16,16
27-12-2022	6.453.388	2,43%	16,11	16,03	16,46	16,45
23-12-2022	1.375.710	0,09%	15,96	15,89	16,07	15,9643
22-12-2022	3.347.551	0,00%	15,93	15,615	15,975	15,95
21-12-2022	4.832.824	0,44%	15,98	15,86	16,06	15,95
20-12-2022	5.772.452	0,25%	15,93	15,86	16,10	15,88
19-12-2022	5.790.770	-2,24%	16,08	15,57	16,22	15,72
16-12-2022	7.461.692	-0,68%	16,03	15,842	16,215	16,08
15-12-2022	8.194.055	-1,28%	16,26	16,0305	16,425	16,19
14-12-2022	11.109.785	2,44%	16,10	15,90	16,41	16,40
13-12-2022	18.482.542	-0,09%	15,765	15,70	16,01	15,995
12-12-2022	9.592.791	3,02%	15,63	15,56	16,02	16,01
09-12-2022	8.757.397	0,78%	15,42	15,38	15,68	15,54
08-12-2022	9.133.150	-0,96%	15,28	15,1221	15,455	15,42
07-12-2022	5.947.753	0,91%	15,44	15,33	15,74	15,57
06-12-2022	26.396.901	0,33%	15,38	15,215	15,495	15,37
05-12-2022	41.208.725	-2,17%	15,67	15,24	15,88	15,32
02-12-2022	16.045.292	0,26%	15,26	15,4128	15,78	15,66
01-12-2022	18.306.266	-0,51%	15,26	15,595	15,91	15,62
30-11-2022	23.271.658	3,10%	15,26	15,095	15,69	15,64
29-11-2022	12.498.456	-0,66%	15,26	15,00	15,30	15,17
28-11-2022	11.138.423	-0,72%	15,02	14,955	15,26	15,26
25-11-2022	8.855.003	0,69%	15,02	15,185	15,38	15,345
24-11-2022	13.825.536	0,79%	15,02	14,835	15,26	15,24
23-11-2022	13.825.536	0,79%	15,02	14,835	15,26	15,24
22-11-2022	13.038.829	0,87%	15,02	14,96	15,215	15,12
21-11-2022	22.058.763	-0,20%	14,72	14,8725	15,06	14,99
18-11-2022	17.851.899	3,02%	14,72	14,695	15,03	15,02
17-11-2022	12.286.892	-2,21%	14,50	14,465	14,70	14,58
16-11-2022	18.223.884	1,10%	14,41	14,36	14,84	14,73
15-11-2022	58.232.996	-0,10%	14,73	14,325	14,825	14,445
14-11-2022	4.858.853	-2,56%	15,25	14,4201	14,735	14,46
11-11-2022	9.041.508	-0,74%	15,25	14,65	15,05	14,76
10-11-2022	11.208.933	1,54%	15,25	14,63	15,065	14,81
09-11-2022	4.791.740	-2,38%	15,25	14,56	14,955	14,575
08-11-2022	3.457.852	-1,78%	15,25	14,835	15,16	14,93
07-11-2022	4.828.090	-2,05%	15,25	14,97	15,385	15,065
04-11-2022	7.306.657	0,56%	15,03	15,06	15,49	15,305
03-11-2022	8.502.466	1,81%	15,03	14,7541	15,285	15,20
02-11-2022	6.653.078	-2,35%	15,03	14,90	15,43	14,93
01-11-2022	8.405.276	3,10%	15,03	15,01	15,31	15,31
31-10-2022	8.288.990	-2,10%	15,28	14,85	15,24	14,93
28-10-2022	12.243.490	1,06%	15,29	15,00	15,46	15,25
27-10-2022	13.515.064	2,47%	14,74	15,13	15,605	15,38
26-10-2022	11.605.314	-0,20%	14,74	15,045	15,335	15,17
25-10-2022	11.012.013	2,72%	14,74	14,69	15,25	15,13
24-10-2022	6.751.540	1,87%	14,52	14,415	14,79	14,73
21-10-2022	6.530.058	2,91%	14,05	13,99	14,58	14,50
20-10-2022	6.193.222	-0,81%	14,16	13,89	14,12	14,045
19-10-2022	5.801.719	-2,04%	14,16	13,88	14,2189	13,96
18-10-2022	6.792.545	1,07%	14,16	13,855	14,39	14,15
17-10-2022	6.344.655	2,09%	14,16	13,9019	14,275	14,16
14-10-2022	8.991.025	-3,25%	14,37	13,77	14,44	13,83
13-10-2022	8.736.224	2,21%	13,88	13,725	14,345	14,31
12-10-2022	8.430.015	-1,02%	14,11	13,99	14,47	14,07
11-10-2022	10.259.298	-0,28%	14,21	13,78	14,34	14,22
10-10-2022	18.914.846	-5,17%	14,95	13,911	15,03	14,13
07-10-2022	19.911.040	2,05%	14,54	14,525	14,95	14,93
06-10-2022	30.740.308	-1,52%	14,61	14,37	15,07	14,615
05-10-2022	50.086.733	6,58%	13,84	13,68	14,8252	14,75
04-10-2022	26.412.906	8,07%	13,25	13,20	14,21	14,19
03-10-2022	20.285.077	5,22%	12,60	12,46	13,19	13,11
30-09-2022	55.879.299	0,97%	13,16	12,13	12,58	12,50
29-09-2022	14.544.390	-3,77%	13,16	12,38	12,88	12,385
28-09-2022	12.061.530	2,50%	13,16	12,38	12,79	12,72
27-09-2022	16.494.322	-2,43%	13,16	12,40	12,975	12,44
26-09-2022	28.771.834	1,11%	13,16	12,692	13,25	12,75
23-09-2022	9.266.962	-2,70%	12,70	12,1601	12,745	12,61
22-09-2022	7.001.529	-0,38%	13,08	12,725	13,12	12,96
21-09-2022	5.799.598	-2,11%	13,35	13,01	13,39	13,01
20-09-2022	8.888.364	-1,19%	13,41	13,155	13,53	13,30
19-09-2022	5.485.159	3,06%	12,98	12,9499	13,47	13,46
16-09-2022	5.392.455	-0,23%	12,94	12,735	13,13	13,08
15-09-2022	5.706.718	-0,98%	13,20	13,07	13,2392	13,11
14-09-2022	8.094.561	2,40%	12,99	12,9401	13,25	13,22
13-09-2022	8.390.021	-1,97%	12,93	12,86	13,32	12,92
12-09-2022	11.542.341	2,21%	12,93	12,92	13,375	13,18
09-09-2022	12.323.432	0,47%	12,27	12,755	13,02	12,89
08-09-2022	11.622.134	0,79%	12,27	12,655	13,035	12,83
07-09-2022	6.892.826	3,43%	12,27	12,175	12,74	12,66
06-09-2022	10.026.082	0,00%	12,315	11,9729	12,57	12,23
05-09-2022	10.408.274	0,00%	12,315	12,4909	12,73	12,55
02-09-2022	10.408.274	0,00%	12,315	12,4909	12,73	12,55
01-09-2022	7.578.150	1,54%	12,315	12,18	12,555	12,53
31-08-2022	4.651.091	1,02%	12,27	12,18	12,485	12,33
30-08-2022	4.763.841	-2,56%	12,58	12,055	12,60	12,20
29-08-2022	4.639.048	0,32%	12,53	12,33	12,67	12,52
26-08-2022	7.351.320	-1,04%	12,53	12,40	12,575	12,37
25-08-2022	8.119.916	3,71%	12,08	12,05	12,55	12,45
24-08-2022	2.449.392	2,43%	11,66	11,6001	12,04	12,005
23-08-2022	2.452.325	0,00%	11,98	11,665	11,89	11,72
22-08-2022	3.324.795	-3,38%	11,98	11,71	12,00	11,72
19-08-2022	2.522.151	-0,57%	12,36	12,00	12,17	12,13
18-08-2022	3.103.952	0,16%	12,36	12,12	12,295	12,20
17-08-2022	4.706.181	-1,70%	12,36	11,99	12,39	12,18
16-08-2022	4.999.871	0,00%	11,95	12,29	12,48	12,40
15-08-2022	7.782.899	2,23%	11,95	12,07	12,45	12,39
12-08-2022	4.876.708	1,85%	11,95	11,90	12,13	12,13
11-08-2022	5.327.062	3,30%	11,57	11,555	11,99	11,91