(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-09-13 | 00:00:00 | 31,17 | 31,29 | 30,98 | 31,05 | 4.115.900 | | 2016-09-14 | 00:00:00 | 31,10 | 31,15 | 30,68 | 30,77 | 3.943.800 | | 2016-09-15 | 00:00:00 | 30,70 | 31,28 | 30,54 | 31,09 | 4.475.000 | | 2016-09-16 | 00:00:00 | 31,06 | 31,44 | 30,92 | 31,13 | 6.572.100 | | 2016-09-19 | 00:00:00 | 31,14 | 31,25 | 30,84 | 31,10 | 2.866.900 | | 2016-09-20 | 00:00:00 | 31,30 | 31,36 | 31,02 | 31,02 | 2.013.300 | | 2016-09-21 | 00:00:00 | 31,11 | 31,21 | 30,88 | 31,19 | 3.109.900 | | 2016-09-22 | 00:00:00 | 31,25 | 31,37 | 31,20 | 31,27 | 3.087.600 | | 2016-09-23 | 00:00:00 | 31,11 | 31,27 | 31,10 | 31,15 | 2.988.600 | | 2016-09-26 | 00:00:00 | 30,99 | 31,34 | 30,97 | 31,22 | 3.004.300 | | 2016-09-27 | 00:00:00 | 31,23 | 31,53 | 31,13 | 31,43 | 3.568.400 | | 2016-09-28 | 00:00:00 | 31,46 | 31,55 | 31,28 | 31,53 | 1.754.400 | | 2016-09-29 | 00:00:00 | 31,48 | 31,56 | 31,13 | 31,25 | 2.435.900 | | 2016-09-30 | 00:00:00 | 31,41 | 31,63 | 31,32 | 31,50 | 2.722.200 | | 2016-10-03 | 00:00:00 | 31,35 | 31,42 | 30,96 | 31,14 | 2.615.700 | | 2016-10-04 | 00:00:00 | 31,14 | 31,14 | 30,74 | 30,88 | 2.751.800 | | 2016-10-05 | 00:00:00 | 31,03 | 31,32 | 31,03 | 31,23 | 2.970.500 | | 2016-10-06 | 00:00:00 | 31,25 | 31,26 | 30,63 | 31,03 | 3.911.900 | | 2016-10-07 | 00:00:00 | 31,03 | 31,65 | 31,01 | 31,44 | 3.700.700 | | 2016-10-10 | 00:00:00 | 31,63 | 31,63 | 31,39 | 31,41 | 1.730.600 | | 2016-10-11 | 00:00:00 | 31,32 | 31,48 | 31,02 | 31,12 | 2.677.600 | | 2016-10-12 | 00:00:00 | 31,12 | 31,70 | 31,10 | 31,67 | 2.422.700 | | 2016-10-13 | 00:00:00 | 32,22 | 32,60 | 32,18 | 32,48 | 4.808.200 | | 2016-10-14 | 00:00:00 | 32,92 | 33,03 | 32,62 | 32,73 | 3.952.800 | | 2016-10-17 | 00:00:00 | 32,71 | 32,75 | 32,37 | 32,46 | 2.703.800 | | 2016-10-18 | 00:00:00 | 32,74 | 32,77 | 31,98 | 32,08 | 3.727.400 | | 2016-10-19 | 00:00:00 | 32,11 | 32,25 | 31,98 | 32,24 | 3.160.200 | | 2016-10-20 | 00:00:00 | 32,15 | 32,31 | 31,97 | 32,01 | 3.097.900 | | 2016-10-21 | 00:00:00 | 31,75 | 31,96 | 31,68 | 31,88 | 3.132.600 | | 2016-10-24 | 00:00:00 | 32,05 | 32,15 | 31,85 | 31,96 | 1.936.200 | | 2016-10-25 | 00:00:00 | 31,92 | 31,96 | 31,76 | 31,87 | 1.876.100 | | 2016-10-26 | 00:00:00 | 31,83 | 32,12 | 31,76 | 31,98 | 1.404.300 | | 2016-10-27 | 00:00:00 | 32,03 | 32,10 | 31,65 | 31,65 | 1.814.100 | | 2016-10-28 | 00:00:00 | 31,69 | 31,83 | 31,22 | 31,46 | 2.507.000 | | 2016-10-31 | 00:00:00 | 31,58 | 31,60 | 31,38 | 31,51 | 2.454.100 | | 2016-11-01 | 00:00:00 | 31,73 | 31,73 | 31,13 | 31,27 | 2.241.300 | | 2016-11-02 | 00:00:00 | 31,19 | 31,34 | 31,06 | 31,12 | 2.014.700 | | 2016-11-03 | 00:00:00 | 31,24 | 31,53 | 31,18 | 31,35 | 2.647.800 | | 2016-11-04 | 00:00:00 | 31,35 | 31,37 | 30,99 | 31,11 | 2.971.200 | | 2016-11-07 | 00:00:00 | 31,47 | 31,50 | 31,22 | 31,45 | 2.022.600 | | 2016-11-08 | 00:00:00 | 31,44 | 32,05 | 31,32 | 31,98 | 2.590.900 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
