(Login BolsaPT & Canal Forex) |
|
 Procter & Gamble - [Ticker: PG] |     | | Última Trade | 93,310 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.01 (+1.00%) | Capitalização Bolsista | 0 | | Bid / Ask | 87,130 x 800 - 87,140 x 1.300 | EPS | 0,00 | | Abertura | 93,490 | PER | 0,00% | | Máximo | 94,860 | Pagamento Dividendo | | | Mínimo | 93,170 | Data Ex-Dividendo | | | Fecho Anterior | 93,320 | Yield | | | Volume | 10.304.630 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para PG de 2000-01-01 a 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-05-22 | 00:00:00 | 74,46 | 74,94 | 73,83 | 74,03 | 7.744.169 | | 2018-05-23 | 00:00:00 | 74,02 | 74,30 | 73,73 | 74,18 | 6.592.494 | | 2018-05-24 | 00:00:00 | 74,08 | 74,35 | 73,59 | 73,77 | 6.508.677 | | 2018-05-25 | 00:00:00 | 73,90 | 74,62 | 73,75 | 74,31 | 7.546.017 | | 2018-05-29 | 00:00:00 | 74,06 | 74,70 | 73,77 | 74,05 | 8.905.564 | | 2018-05-30 | 00:00:00 | 74,33 | 75,02 | 74,05 | 74,89 | 8.128.645 | | 2018-05-31 | 00:00:00 | 74,67 | 74,69 | 72,80 | 73,17 | 15.520.160 | | 2018-06-01 | 00:00:00 | 73,33 | 73,74 | 72,86 | 73,45 | 7.209.292 | | 2018-06-04 | 00:00:00 | 73,54 | 74,62 | 73,45 | 74,18 | 8.743.771 | | 2018-06-05 | 00:00:00 | 74,28 | 74,38 | 73,60 | 73,97 | 6.910.144 | | 2018-06-06 | 00:00:00 | 74,07 | 74,42 | 73,72 | 74,35 | 7.002.928 | | 2018-06-07 | 00:00:00 | 74,18 | 76,39 | 74,10 | 75,76 | 13.476.090 | | 2018-06-08 | 00:00:00 | 75,85 | 77,21 | 75,74 | 77,18 | 13.625.346 | | 2018-06-11 | 00:00:00 | 76,97 | 77,69 | 76,88 | 77,53 | 9.049.393 | | 2018-06-12 | 00:00:00 | 77,82 | 77,89 | 77,11 | 77,24 | 8.786.022 | | 2018-06-13 | 00:00:00 | 77,40 | 77,40 | 76,20 | 76,47 | 8.022.397 | | 2018-06-14 | 00:00:00 | 76,56 | 76,56 | 75,70 | 75,99 | 8.895.230 | | 2018-06-15 | 00:00:00 | 76,16 | 77,51 | 75,92 | 77,38 | 14.943.509 | | 2018-06-18 | 00:00:00 | 76,86 | 77,10 | 75,39 | 75,84 | 7.384.924 | | 2018-06-19 | 00:00:00 | 75,59 | 76,68 | 75,57 | 76,33 | 8.514.036 | | 2018-06-20 | 00:00:00 | 76,35 | 76,35 | 75,54 | 75,85 | 6.603.460 | | 2018-06-21 | 00:00:00 | 75,53 | 77,05 | 75,53 | 76,44 | 8.691.201 | | 2018-06-22 | 00:00:00 | 76,79 | 77,63 | 76,77 | 77,43 | 11.815.468 | | 2018-06-25 | 00:00:00 | 77,28 | 77,94 | 77,18 | 77,79 | 11.300.455 | | 2018-06-26 | 00:00:00 | 77,79 | 78,31 | 77,36 | 78,00 | 9.558.489 | | 2018-06-27 | 00:00:00 | 78,11 | 78,71 | 77,56 | 77,69 | 7.871.702 | | 2018-06-28 | 00:00:00 | 77,86 | 78,32 | 77,66 | 78,05 | 5.714.437 | | 2018-06-29 | 00:00:00 | 77,93 | 78,54 | 77,29 | 78,06 | 7.679.879 | | 2018-07-02 | 00:00:00 | 77,50 | 78,31 | 77,42 | 78,13 | 6.092.868 | | 2018-07-03 | 00:00:00 | 78,54 | 78,76 | 77,78 | 77,90 | 5.897.243 | | 2018-07-05 | 00:00:00 | 78,14 | 79,25 | 78,12 | 79,21 | 7.956.147 | | 2018-07-06 | 00:00:00 | 79,38 | 79,62 | 78,90 | 79,31 | 7.244.015 | | 2018-07-09 | 00:00:00 | 78,46 | 78,83 | 77,78 | 77,86 | 9.095.947 | | 2018-07-10 | 00:00:00 | 78,07 | 79,94 | 77,99 | 79,82 | 12.773.488 | | 2018-07-11 | 00:00:00 | 79,63 | 79,84 | 79,03 | 79,16 | 7.851.585 | | 2018-07-12 | 00:00:00 | 79,34 | 79,52 | 78,57 | 78,89 | 8.556.814 | | 2018-07-13 | 00:00:00 | 79,08 | 79,47 | 78,90 | 79,31 | 6.021.695 | | 2018-07-16 | 00:00:00 | 79,21 | 79,63 | 78,83 | 79,53 | 6.931.330 | | 2018-07-17 | 00:00:00 | 79,66 | 80,50 | 79,55 | 80,03 | 8.983.374 | | 2018-07-18 | 00:00:00 | 79,72 | 80,21 | 79,33 | 79,72 | 9.105.138 | | 2018-07-19 | 00:00:00 | 78,42 | 79,19 | 77,89 | 78,73 | 8.010.597 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
