(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 2024-05-12 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-20 | 00:00:00 | 58,51 | 58,56 | 57,79 | 57,84 | 10.491.600 | | 2006-01-23 | 00:00:00 | 57,84 | 58,26 | 57,64 | 57,64 | 9.437.700 | | 2006-01-24 | 00:00:00 | 58,00 | 58,16 | 57,29 | 57,87 | 8.163.500 | | 2006-01-25 | 00:00:00 | 58,10 | 58,47 | 57,83 | 58,47 | 8.932.300 | | 2006-01-26 | 00:00:00 | 58,75 | 59,00 | 58,59 | 58,82 | 7.007.000 | | 2006-01-27 | 00:00:00 | 59,40 | 59,80 | 59,05 | 59,74 | 11.747.900 | | 2006-01-30 | 00:00:00 | 59,13 | 59,70 | 58,95 | 59,14 | 7.909.700 | | 2006-01-31 | 00:00:00 | 58,95 | 59,35 | 58,89 | 59,23 | 10.347.500 | | 2006-02-01 | 00:00:00 | 59,10 | 60,02 | 59,06 | 59,82 | 10.834.600 | | 2006-02-02 | 00:00:00 | 59,74 | 60,15 | 59,64 | 59,65 | 9.759.100 | | 2006-02-03 | 00:00:00 | 59,39 | 60,05 | 59,32 | 59,68 | 7.815.900 | | 2006-02-06 | 00:00:00 | 59,58 | 59,90 | 59,10 | 59,79 | 4.998.800 | | 2006-02-07 | 00:00:00 | 59,47 | 59,81 | 59,11 | 59,32 | 6.403.600 | | 2006-02-08 | 00:00:00 | 59,40 | 59,80 | 59,23 | 59,47 | 6.775.700 | | 2006-02-09 | 00:00:00 | 59,46 | 59,85 | 59,32 | 59,62 | 6.242.200 | | 2006-02-10 | 00:00:00 | 59,63 | 59,79 | 59,46 | 59,70 | 5.804.900 | | 2006-02-13 | 00:00:00 | 59,58 | 59,67 | 59,27 | 59,44 | 5.198.600 | | 2006-02-14 | 00:00:00 | 59,55 | 60,00 | 59,48 | 59,84 | 7.923.000 | | 2006-02-15 | 00:00:00 | 59,75 | 60,25 | 59,71 | 60,11 | 8.575.200 | | 2006-02-16 | 00:00:00 | 60,02 | 60,83 | 60,01 | 60,73 | 6.998.200 | | 2006-02-17 | 00:00:00 | 60,59 | 61,03 | 60,42 | 61,00 | 9.137.500 | | 2006-02-21 | 00:00:00 | 60,88 | 61,00 | 60,69 | 60,88 | 6.770.600 | | 2006-02-22 | 00:00:00 | 61,00 | 62,00 | 60,98 | 61,94 | 8.974.000 | | 2006-02-23 | 00:00:00 | 61,85 | 62,09 | 61,39 | 61,48 | 7.110.800 | | 2006-02-24 | 00:00:00 | 61,32 | 61,73 | 61,06 | 61,50 | 5.610.800 | | 2006-02-27 | 00:00:00 | 61,68 | 61,89 | 61,35 | 61,35 | 6.723.100 | | 2006-02-28 | 00:00:00 | 61,00 | 61,21 | 59,85 | 59,93 | 14.458.000 | | 2006-03-01 | 00:00:00 | 60,11 | 60,46 | 60,02 | 60,11 | 9.155.200 | | 2006-03-02 | 00:00:00 | 59,99 | 60,02 | 59,36 | 59,55 | 10.876.800 | | 2006-03-03 | 00:00:00 | 59,30 | 60,16 | 59,30 | 59,67 | 7.797.900 | | 2006-03-06 | 00:00:00 | 59,55 | 59,96 | 59,50 | 59,67 | 4.553.300 | | 2006-03-07 | 00:00:00 | 59,56 | 60,56 | 59,42 | 60,30 | 7.366.400 | | 2006-03-08 | 00:00:00 | 60,25 | 61,33 | 60,23 | 61,07 | 8.680.200 | | 2006-03-09 | 00:00:00 | 61,50 | 62,00 | 61,10 | 61,40 | 7.114.000 | | 2006-03-10 | 00:00:00 | 61,45 | 62,44 | 61,45 | 62,25 | 8.506.900 | | 2006-03-13 | 00:00:00 | 62,11 | 62,50 | 61,80 | 61,98 | 5.956.100 | | 2006-03-14 | 00:00:00 | 60,09 | 60,68 | 59,60 | 60,01 | 18.234.500 | | 2006-03-15 | 00:00:00 | 60,51 | 60,51 | 59,77 | 59,90 | 9.813.600 | | 2006-03-16 | 00:00:00 | 59,80 | 59,86 | 59,00 | 59,39 | 12.489.800 | | 2006-03-17 | 00:00:00 | 59,39 | 59,40 | 58,85 | 59,10 | 17.418.000 | | 2006-03-20 | 00:00:00 | 59,38 | 59,38 | 58,71 | 59,18 | 7.027.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
