(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 | | 2016-07-18 | 00:00:00 | 33,00 | 33,09 | 32,80 | 32,84 | 2.337.800 | | 2016-07-19 | 00:00:00 | 32,75 | 32,88 | 32,64 | 32,87 | 1.881.000 | | 2016-07-20 | 00:00:00 | 32,89 | 33,04 | 32,80 | 32,80 | 1.785.700 | | 2016-07-21 | 00:00:00 | 32,67 | 32,87 | 32,58 | 32,65 | 2.621.700 | | 2016-07-22 | 00:00:00 | 32,74 | 33,08 | 32,73 | 33,07 | 1.502.900 | | 2016-07-25 | 00:00:00 | 33,07 | 33,09 | 32,89 | 32,94 | 1.827.900 | | 2016-07-26 | 00:00:00 | 32,94 | 33,06 | 32,56 | 32,64 | 2.011.500 | | 2016-07-27 | 00:00:00 | 32,61 | 32,76 | 32,57 | 32,62 | 2.305.600 | | 2016-07-28 | 00:00:00 | 32,58 | 32,76 | 32,54 | 32,64 | 2.110.900 | | 2016-07-29 | 00:00:00 | 32,60 | 32,74 | 32,47 | 32,51 | 3.170.900 | | 2016-08-01 | 00:00:00 | 32,51 | 32,61 | 32,44 | 32,50 | 2.431.900 | | 2016-08-02 | 00:00:00 | 32,46 | 32,64 | 32,34 | 32,55 | 2.890.300 | | 2016-08-03 | 00:00:00 | 32,65 | 33,09 | 32,55 | 33,01 | 4.183.300 | | 2016-08-04 | 00:00:00 | 33,08 | 33,68 | 32,96 | 33,51 | 3.441.500 | | 2016-08-05 | 00:00:00 | 33,75 | 34,12 | 33,66 | 34,12 | 2.664.900 | | 2016-08-08 | 00:00:00 | 34,12 | 34,22 | 33,97 | 34,14 | 1.998.500 | | 2016-08-09 | 00:00:00 | 33,97 | 34,29 | 33,88 | 34,10 | 2.234.600 | | 2016-08-10 | 00:00:00 | 33,97 | 34,17 | 33,95 | 34,01 | 1.816.300 | | 2016-08-11 | 00:00:00 | 34,10 | 34,19 | 33,94 | 34,09 | 1.678.100 | | 2016-08-12 | 00:00:00 | 34,06 | 34,15 | 33,96 | 33,97 | 1.187.500 | | 2016-08-15 | 00:00:00 | 33,97 | 34,07 | 33,84 | 33,86 | 1.726.400 | | 2016-08-16 | 00:00:00 | 33,86 | 33,95 | 33,57 | 33,60 | 1.831.200 | | 2016-08-17 | 00:00:00 | 33,06 | 33,50 | 33,00 | 33,17 | 3.210.000 | | 2016-08-18 | 00:00:00 | 33,10 | 33,27 | 32,99 | 33,22 | 2.277.900 | | 2016-08-19 | 00:00:00 | 33,10 | 33,12 | 32,87 | 32,92 | 2.188.100 | | 2016-08-22 | 00:00:00 | 32,82 | 32,89 | 32,51 | 32,77 | 2.051.000 | | 2016-08-23 | 00:00:00 | 32,65 | 32,70 | 32,23 | 32,33 | 3.879.700 | | 2016-08-24 | 00:00:00 | 32,25 | 32,38 | 32,13 | 32,19 | 1.776.700 | | 2016-08-25 | 00:00:00 | 32,20 | 32,51 | 32,06 | 32,33 | 2.106.700 | | 2016-08-26 | 00:00:00 | 32,39 | 32,60 | 32,12 | 32,24 | 2.027.800 | | 2016-08-29 | 00:00:00 | 32,28 | 32,55 | 32,28 | 32,54 | 1.471.800 | | 2016-08-30 | 00:00:00 | 32,58 | 32,64 | 32,45 | 32,62 | 1.438.000 | | 2016-08-31 | 00:00:00 | 32,62 | 32,78 | 32,36 | 32,56 | 2.382.900 | | 2016-09-01 | 00:00:00 | 32,58 | 32,72 | 32,32 | 32,52 | 2.292.800 | | 2016-09-02 | 00:00:00 | 32,60 | 32,74 | 32,31 | 32,47 | 2.331.100 | | 2016-09-06 | 00:00:00 | 32,55 | 32,55 | 32,11 | 32,35 | 2.516.000 | | 2016-09-07 | 00:00:00 | 32,36 | 32,38 | 32,04 | 32,32 | 2.809.300 | | 2016-09-08 | 00:00:00 | 32,20 | 32,27 | 31,99 | 32,00 | 1.942.600 | | 2016-09-09 | 00:00:00 | 31,72 | 31,73 | 31,24 | 31,24 | 3.319.700 | | 2016-09-12 | 00:00:00 | 31,05 | 31,62 | 31,02 | 31,50 | 4.187.900 | | 2016-09-13 | 00:00:00 | 31,17 | 31,29 | 30,98 | 31,05 | 4.115.900 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
