(Login BolsaPT & Canal Forex) |
|
 Progressive Corpo - [Ticker: PGR] |     | | Última Trade | 64,630 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --2.18 (+0.97%) | Capitalização Bolsista | 0 | | Bid / Ask | 48,810 x 800 - 48,820 x 1.300 | EPS | 0,00 | | Abertura | 66,780 | PER | 0,00% | | Máximo | 66,880 | Pagamento Dividendo | | | Mínimo | 64,420 | Data Ex-Dividendo | | | Fecho Anterior | 66,810 | Yield | | | Volume | 4.604.299 | 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 PGR de 2000-01-01 a 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-01-26 | 00:00:00 | 29,62 | 29,93 | 29,38 | 29,49 | 3.797.900 | | 2016-01-27 | 00:00:00 | 30,66 | 30,74 | 29,92 | 30,38 | 5.793.100 | | 2016-01-28 | 00:00:00 | 30,62 | 30,80 | 29,91 | 30,72 | 4.380.700 | | 2016-01-29 | 00:00:00 | 30,95 | 31,36 | 30,82 | 31,25 | 6.826.800 | | 2016-02-01 | 00:00:00 | 29,97 | 30,66 | 29,97 | 30,48 | 6.949.000 | | 2016-02-02 | 00:00:00 | 30,37 | 30,66 | 30,20 | 30,49 | 4.937.100 | | 2016-02-03 | 00:00:00 | 30,66 | 30,66 | 29,99 | 30,42 | 5.838.700 | | 2016-02-04 | 00:00:00 | 30,39 | 30,67 | 30,27 | 30,66 | 4.904.600 | | 2016-02-05 | 00:00:00 | 30,66 | 30,95 | 30,49 | 30,70 | 3.742.700 | | 2016-02-08 | 00:00:00 | 30,39 | 30,87 | 30,35 | 30,73 | 5.712.500 | | 2016-02-09 | 00:00:00 | 30,47 | 31,31 | 30,45 | 30,88 | 7.480.900 | | 2016-02-10 | 00:00:00 | 31,03 | 31,48 | 30,90 | 30,91 | 4.265.600 | | 2016-02-11 | 00:00:00 | 30,41 | 30,68 | 30,19 | 30,23 | 5.181.900 | | 2016-02-12 | 00:00:00 | 30,61 | 31,45 | 30,56 | 31,38 | 6.587.300 | | 2016-02-16 | 00:00:00 | 31,70 | 31,72 | 31,27 | 31,65 | 4.430.000 | | 2016-02-17 | 00:00:00 | 32,00 | 32,22 | 31,78 | 32,06 | 4.893.300 | | 2016-02-18 | 00:00:00 | 32,06 | 32,12 | 31,78 | 31,95 | 3.176.300 | | 2016-02-19 | 00:00:00 | 31,76 | 32,08 | 31,75 | 31,91 | 3.183.400 | | 2016-02-22 | 00:00:00 | 32,16 | 32,28 | 31,84 | 32,03 | 2.925.500 | | 2016-02-23 | 00:00:00 | 32,03 | 32,12 | 31,81 | 31,93 | 2.875.900 | | 2016-02-24 | 00:00:00 | 31,68 | 31,90 | 31,45 | 31,85 | 3.640.900 | | 2016-02-25 | 00:00:00 | 31,98 | 32,23 | 31,89 | 32,17 | 3.029.100 | | 2016-02-26 | 00:00:00 | 32,35 | 32,35 | 31,87 | 32,11 | 3.117.600 | | 2016-02-29 | 00:00:00 | 32,03 | 32,23 | 31,89 | 31,92 | 3.619.700 | | 2016-03-01 | 00:00:00 | 32,16 | 32,60 | 32,05 | 32,57 | 3.233.000 | | 2016-03-02 | 00:00:00 | 32,55 | 33,03 | 32,43 | 32,93 | 3.708.100 | | 2016-03-03 | 00:00:00 | 32,98 | 33,54 | 32,98 | 33,49 | 7.449.700 | | 2016-03-04 | 00:00:00 | 33,45 | 33,53 | 33,07 | 33,19 | 3.657.600 | | 2016-03-07 | 00:00:00 | 33,04 | 33,38 | 33,01 | 33,33 | 3.768.900 | | 2016-03-08 | 00:00:00 | 33,21 | 33,30 | 32,94 | 33,03 | 3.907.600 | | 2016-03-09 | 00:00:00 | 33,20 | 33,31 | 32,94 | 33,03 | 1.955.500 | | 2016-03-10 | 00:00:00 | 33,15 | 33,27 | 32,62 | 32,84 | 4.248.100 | | 2016-03-11 | 00:00:00 | 33,12 | 33,22 | 32,83 | 33,21 | 5.726.700 | | 2016-03-14 | 00:00:00 | 33,20 | 33,22 | 32,92 | 33,04 | 3.478.500 | | 2016-03-15 | 00:00:00 | 32,85 | 33,31 | 32,81 | 33,28 | 3.152.200 | | 2016-03-16 | 00:00:00 | 33,25 | 34,07 | 33,11 | 34,02 | 4.360.000 | | 2016-03-17 | 00:00:00 | 34,08 | 34,53 | 33,78 | 34,46 | 3.801.000 | | 2016-03-18 | 00:00:00 | 34,57 | 34,67 | 34,39 | 34,61 | 6.498.700 | | 2016-03-21 | 00:00:00 | 34,50 | 34,97 | 34,46 | 34,93 | 3.240.800 | | 2016-03-22 | 00:00:00 | 34,84 | 35,14 | 34,78 | 35,04 | 3.639.300 | | 2016-03-23 | 00:00:00 | 34,99 | 35,27 | 34,92 | 35,17 | 3.694.200 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
