(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-05-19 | 00:00:00 | 32,24 | 32,69 | 32,06 | 32,56 | 4.689.600 | | 2016-05-20 | 00:00:00 | 32,73 | 33,09 | 32,65 | 32,98 | 3.655.600 | | 2016-05-23 | 00:00:00 | 32,94 | 33,06 | 32,86 | 32,99 | 3.021.400 | | 2016-05-24 | 00:00:00 | 33,20 | 33,81 | 33,08 | 33,49 | 2.874.800 | | 2016-05-25 | 00:00:00 | 33,52 | 33,58 | 33,22 | 33,26 | 2.651.300 | | 2016-05-26 | 00:00:00 | 33,22 | 33,34 | 33,17 | 33,25 | 3.092.500 | | 2016-05-27 | 00:00:00 | 33,26 | 33,32 | 33,17 | 33,25 | 3.641.200 | | 2016-05-31 | 00:00:00 | 33,34 | 33,45 | 33,12 | 33,30 | 5.748.400 | | 2016-06-01 | 00:00:00 | 33,22 | 33,45 | 33,16 | 33,40 | 3.073.100 | | 2016-06-02 | 00:00:00 | 32,94 | 33,29 | 32,73 | 33,17 | 2.721.900 | | 2016-06-03 | 00:00:00 | 32,81 | 32,99 | 32,60 | 32,88 | 2.862.500 | | 2016-06-06 | 00:00:00 | 32,86 | 33,04 | 32,71 | 32,77 | 1.635.100 | | 2016-06-07 | 00:00:00 | 32,87 | 32,95 | 32,52 | 32,53 | 2.804.800 | | 2016-06-08 | 00:00:00 | 32,45 | 32,86 | 32,40 | 32,82 | 2.083.400 | | 2016-06-09 | 00:00:00 | 32,71 | 32,91 | 32,63 | 32,86 | 2.156.900 | | 2016-06-10 | 00:00:00 | 32,65 | 32,92 | 32,56 | 32,66 | 3.281.900 | | 2016-06-13 | 00:00:00 | 32,68 | 32,85 | 32,29 | 32,33 | 2.646.100 | | 2016-06-14 | 00:00:00 | 32,31 | 32,39 | 32,03 | 32,09 | 2.874.000 | | 2016-06-15 | 00:00:00 | 32,03 | 32,17 | 31,69 | 31,75 | 3.318.000 | | 2016-06-16 | 00:00:00 | 31,58 | 31,96 | 31,38 | 31,94 | 2.017.900 | | 2016-06-17 | 00:00:00 | 31,81 | 31,93 | 31,67 | 31,81 | 2.585.200 | | 2016-06-20 | 00:00:00 | 32,06 | 32,27 | 31,82 | 31,85 | 2.487.500 | | 2016-06-21 | 00:00:00 | 31,98 | 32,14 | 31,84 | 32,04 | 2.011.300 | | 2016-06-22 | 00:00:00 | 31,96 | 32,24 | 31,96 | 32,03 | 1.819.200 | | 2016-06-23 | 00:00:00 | 32,34 | 32,49 | 32,15 | 32,49 | 1.896.400 | | 2016-06-24 | 00:00:00 | 31,45 | 32,02 | 31,28 | 31,68 | 5.516.900 | | 2016-06-27 | 00:00:00 | 31,34 | 31,60 | 31,14 | 31,36 | 4.101.500 | | 2016-06-28 | 00:00:00 | 31,50 | 31,97 | 31,33 | 31,97 | 2.372.300 | | 2016-06-29 | 00:00:00 | 32,16 | 32,69 | 32,16 | 32,63 | 3.566.000 | | 2016-06-30 | 00:00:00 | 32,68 | 33,50 | 32,60 | 33,50 | 3.539.100 | | 2016-07-01 | 00:00:00 | 33,48 | 33,50 | 33,15 | 33,24 | 2.347.700 | | 2016-07-05 | 00:00:00 | 32,97 | 33,19 | 32,88 | 33,03 | 1.944.300 | | 2016-07-06 | 00:00:00 | 32,97 | 33,14 | 32,86 | 33,11 | 2.182.800 | | 2016-07-07 | 00:00:00 | 33,11 | 33,36 | 33,07 | 33,14 | 3.523.100 | | 2016-07-08 | 00:00:00 | 33,44 | 33,74 | 33,10 | 33,69 | 3.071.900 | | 2016-07-11 | 00:00:00 | 33,73 | 33,86 | 33,51 | 33,51 | 2.297.200 | | 2016-07-12 | 00:00:00 | 33,58 | 33,74 | 33,23 | 33,26 | 3.210.500 | | 2016-07-13 | 00:00:00 | 33,28 | 33,56 | 33,17 | 33,27 | 2.950.100 | | 2016-07-14 | 00:00:00 | 33,64 | 33,86 | 33,25 | 33,46 | 4.120.300 | | 2016-07-15 | 00:00:00 | 33,56 | 33,56 | 33,06 | 33,10 | 2.294.300 | | 2016-07-18 | 00:00:00 | 33,00 | 33,09 | 32,80 | 32,84 | 2.337.800 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
