(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-03-23 | 00:00:00 | 34,99 | 35,27 | 34,92 | 35,17 | 3.694.200 | | 2016-03-24 | 00:00:00 | 34,97 | 35,07 | 34,56 | 34,81 | 2.504.700 | | 2016-03-28 | 00:00:00 | 34,80 | 35,10 | 34,76 | 35,03 | 2.097.500 | | 2016-03-29 | 00:00:00 | 35,04 | 35,18 | 34,87 | 35,02 | 3.314.100 | | 2016-03-30 | 00:00:00 | 35,17 | 35,26 | 34,86 | 35,03 | 2.315.000 | | 2016-03-31 | 00:00:00 | 35,06 | 35,20 | 34,92 | 35,14 | 2.841.700 | | 2016-04-01 | 00:00:00 | 35,12 | 35,50 | 34,96 | 35,48 | 2.595.500 | | 2016-04-04 | 00:00:00 | 35,47 | 35,54 | 35,11 | 35,17 | 2.747.400 | | 2016-04-05 | 00:00:00 | 35,07 | 35,17 | 34,65 | 34,65 | 4.068.400 | | 2016-04-06 | 00:00:00 | 34,66 | 34,78 | 34,52 | 34,77 | 3.478.200 | | 2016-04-07 | 00:00:00 | 34,65 | 34,67 | 34,27 | 34,41 | 3.314.000 | | 2016-04-08 | 00:00:00 | 34,52 | 34,62 | 34,35 | 34,43 | 3.790.500 | | 2016-04-11 | 00:00:00 | 34,50 | 34,67 | 34,24 | 34,28 | 1.934.000 | | 2016-04-12 | 00:00:00 | 34,37 | 34,77 | 34,24 | 34,71 | 3.659.900 | | 2016-04-13 | 00:00:00 | 34,84 | 34,95 | 34,39 | 34,76 | 3.676.800 | | 2016-04-14 | 00:00:00 | 34,13 | 34,14 | 33,23 | 33,57 | 7.792.300 | | 2016-04-15 | 00:00:00 | 33,52 | 33,54 | 33,23 | 33,43 | 4.156.300 | | 2016-04-18 | 00:00:00 | 33,37 | 33,72 | 33,30 | 33,72 | 3.836.700 | | 2016-04-19 | 00:00:00 | 33,79 | 33,94 | 33,63 | 33,75 | 3.371.200 | | 2016-04-20 | 00:00:00 | 33,77 | 33,87 | 33,28 | 33,44 | 2.507.000 | | 2016-04-21 | 00:00:00 | 33,31 | 33,41 | 32,67 | 32,72 | 3.465.600 | | 2016-04-22 | 00:00:00 | 32,73 | 33,05 | 32,73 | 32,95 | 2.378.800 | | 2016-04-25 | 00:00:00 | 32,82 | 32,91 | 32,67 | 32,86 | 2.298.900 | | 2016-04-26 | 00:00:00 | 32,91 | 32,96 | 32,62 | 32,75 | 3.170.700 | | 2016-04-27 | 00:00:00 | 32,80 | 32,95 | 32,63 | 32,79 | 2.025.200 | | 2016-04-28 | 00:00:00 | 32,54 | 32,79 | 32,41 | 32,54 | 2.151.900 | | 2016-04-29 | 00:00:00 | 32,40 | 32,68 | 32,26 | 32,60 | 2.325.900 | | 2016-05-02 | 00:00:00 | 32,63 | 33,18 | 32,63 | 33,07 | 2.217.400 | | 2016-05-03 | 00:00:00 | 32,78 | 33,22 | 32,67 | 33,18 | 2.807.000 | | 2016-05-04 | 00:00:00 | 33,00 | 33,10 | 32,71 | 32,83 | 3.231.900 | | 2016-05-05 | 00:00:00 | 32,95 | 33,34 | 32,76 | 32,88 | 3.484.800 | | 2016-05-06 | 00:00:00 | 32,74 | 33,06 | 32,41 | 32,96 | 3.161.400 | | 2016-05-09 | 00:00:00 | 32,92 | 33,27 | 32,78 | 33,15 | 2.005.100 | | 2016-05-10 | 00:00:00 | 33,28 | 33,61 | 33,16 | 33,60 | 2.208.300 | | 2016-05-11 | 00:00:00 | 33,52 | 33,64 | 33,13 | 33,15 | 2.446.600 | | 2016-05-12 | 00:00:00 | 33,30 | 33,59 | 33,19 | 33,56 | 2.467.500 | | 2016-05-13 | 00:00:00 | 33,42 | 33,51 | 33,17 | 33,24 | 2.330.000 | | 2016-05-16 | 00:00:00 | 33,21 | 33,29 | 33,00 | 33,04 | 4.521.400 | | 2016-05-17 | 00:00:00 | 33,02 | 33,20 | 32,73 | 32,82 | 4.751.300 | | 2016-05-18 | 00:00:00 | 32,68 | 32,68 | 31,99 | 32,38 | 10.880.600 | | 2016-05-19 | 00:00:00 | 32,24 | 32,69 | 32,06 | 32,56 | 4.689.600 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
