(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-11-08 | 00:00:00 | 31,44 | 32,05 | 31,32 | 31,98 | 2.590.900 | | 2016-11-09 | 00:00:00 | 31,90 | 32,20 | 31,62 | 32,08 | 3.722.500 | | 2016-11-10 | 00:00:00 | 32,21 | 33,03 | 32,13 | 33,00 | 4.208.200 | | 2016-11-11 | 00:00:00 | 32,91 | 33,27 | 32,86 | 33,21 | 3.026.100 | | 2016-11-14 | 00:00:00 | 33,29 | 33,57 | 33,13 | 33,40 | 3.357.400 | | 2016-11-15 | 00:00:00 | 33,37 | 33,51 | 33,24 | 33,34 | 3.128.100 | | 2016-11-16 | 00:00:00 | 33,15 | 33,27 | 32,41 | 32,56 | 5.125.000 | | 2016-11-17 | 00:00:00 | 32,65 | 33,03 | 32,54 | 32,93 | 3.382.300 | | 2016-11-18 | 00:00:00 | 32,92 | 33,23 | 32,87 | 32,94 | 2.757.600 | | 2016-11-21 | 00:00:00 | 32,94 | 33,09 | 32,77 | 32,94 | 1.782.300 | | 2016-11-22 | 00:00:00 | 33,03 | 33,41 | 32,93 | 33,26 | 2.980.400 | | 2016-11-23 | 00:00:00 | 33,26 | 33,45 | 33,19 | 33,40 | 1.933.700 | | 2016-11-25 | 00:00:00 | 33,41 | 33,49 | 33,34 | 33,45 | 702.800 | | 2016-11-28 | 00:00:00 | 33,27 | 33,53 | 33,27 | 33,42 | 2.102.200 | | 2016-11-29 | 00:00:00 | 33,46 | 33,59 | 33,29 | 33,58 | 2.439.600 | | 2016-11-30 | 00:00:00 | 33,60 | 33,70 | 33,27 | 33,30 | 4.920.200 | | 2016-12-01 | 00:00:00 | 33,28 | 33,69 | 33,28 | 33,63 | 2.490.500 | | 2016-12-02 | 00:00:00 | 33,63 | 33,70 | 33,43 | 33,54 | 1.753.800 | | 2016-12-05 | 00:00:00 | 33,68 | 33,70 | 33,28 | 33,32 | 3.018.900 | | 2016-12-06 | 00:00:00 | 33,34 | 33,59 | 33,33 | 33,44 | 7.061.000 | | 2016-12-07 | 00:00:00 | 33,54 | 33,90 | 33,42 | 33,86 | 3.767.300 | | 2016-12-08 | 00:00:00 | 33,91 | 34,20 | 33,75 | 34,05 | 2.475.800 | | 2016-12-09 | 00:00:00 | 34,09 | 34,28 | 33,86 | 34,27 | 2.829.500 | | 2016-12-12 | 00:00:00 | 34,29 | 34,67 | 34,23 | 34,53 | 3.526.100 | | 2016-12-13 | 00:00:00 | 34,61 | 34,61 | 34,36 | 34,41 | 2.404.300 | | 2016-12-14 | 00:00:00 | 34,41 | 35,37 | 34,37 | 35,09 | 8.529.200 | | 2016-12-15 | 00:00:00 | 35,19 | 35,66 | 35,11 | 35,47 | 4.435.000 | | 2016-12-16 | 00:00:00 | 35,56 | 35,85 | 35,47 | 35,72 | 6.979.500 | | 2016-12-19 | 00:00:00 | 35,81 | 35,86 | 35,66 | 35,69 | 3.213.300 | | 2016-12-20 | 00:00:00 | 35,74 | 35,86 | 35,68 | 35,74 | 1.959.900 | | 2016-12-21 | 00:00:00 | 35,72 | 35,95 | 35,67 | 35,73 | 1.887.100 | | 2016-12-22 | 00:00:00 | 35,71 | 35,82 | 35,56 | 35,62 | 2.862.500 | | 2016-12-23 | 00:00:00 | 35,65 | 35,72 | 35,46 | 35,60 | 2.689.200 | | 2016-12-27 | 00:00:00 | 35,62 | 35,78 | 35,51 | 35,73 | 1.239.700 | | 2016-12-28 | 00:00:00 | 35,68 | 35,81 | 35,45 | 35,47 | 1.344.100 | | 2016-12-29 | 00:00:00 | 35,50 | 35,60 | 35,33 | 35,51 | 1.313.900 | | 2016-12-30 | 00:00:00 | 35,60 | 35,62 | 35,40 | 35,50 | 1.554.800 | | 2017-01-03 | 00:00:00 | 35,74 | 35,78 | 35,23 | 35,53 | 2.993.300 | | 2017-01-04 | 00:00:00 | 35,63 | 35,95 | 35,63 | 35,85 | 2.801.100 | | 2017-01-05 | 00:00:00 | 35,93 | 35,95 | 35,55 | 35,84 | 2.336.000 | | 2017-01-06 | 00:00:00 | 35,80 | 36,18 | 35,77 | 36,03 | 2.147.000 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
