(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 | | 2017-01-06 | 00:00:00 | 35,80 | 36,18 | 35,77 | 36,03 | 2.147.000 | | 2017-01-09 | 00:00:00 | 35,98 | 35,98 | 35,72 | 35,72 | 1.876.300 | | 2017-01-10 | 00:00:00 | 35,98 | 36,50 | 35,81 | 36,32 | 3.641.700 | | 2017-01-11 | 00:00:00 | 36,23 | 36,59 | 36,22 | 36,47 | 3.393.300 | | 2017-01-12 | 00:00:00 | 36,30 | 36,30 | 35,96 | 36,20 | 2.388.000 | | 2017-01-13 | 00:00:00 | 36,32 | 36,50 | 36,22 | 36,25 | 1.188.300 | | 2017-01-17 | 00:00:00 | 36,10 | 36,28 | 35,85 | 35,98 | 2.365.600 | | 2017-01-18 | 00:00:00 | 36,12 | 36,43 | 35,95 | 36,35 | 2.101.500 | | 2017-01-19 | 00:00:00 | 36,41 | 36,46 | 36,19 | 36,38 | 2.310.100 | | 2017-01-20 | 00:00:00 | 36,39 | 36,65 | 36,37 | 36,54 | 2.188.800 | | 2017-01-23 | 00:00:00 | 36,52 | 36,52 | 36,17 | 36,44 | 2.893.800 | | 2017-01-24 | 00:00:00 | 36,52 | 36,66 | 36,28 | 36,61 | 2.937.000 | | 2017-01-25 | 00:00:00 | 36,77 | 37,91 | 36,67 | 37,77 | 5.154.900 | | 2017-01-26 | 00:00:00 | 37,87 | 38,05 | 37,73 | 38,04 | 2.772.900 | | 2017-01-27 | 00:00:00 | 38,05 | 38,17 | 37,87 | 38,00 | 2.140.900 | | 2017-01-30 | 00:00:00 | 37,97 | 37,97 | 37,41 | 37,49 | 3.215.700 | | 2017-01-31 | 00:00:00 | 37,50 | 37,57 | 37,22 | 37,44 | 3.336.600 | | 2017-02-01 | 00:00:00 | 36,84 | 37,25 | 36,74 | 36,94 | 3.491.200 | | 2017-02-02 | 00:00:00 | 36,89 | 37,25 | 36,78 | 37,09 | 3.522.600 | | 2017-02-03 | 00:00:00 | 37,41 | 37,49 | 36,99 | 37,13 | 4.121.300 | | 2017-02-06 | 00:00:00 | 36,96 | 37,18 | 36,93 | 37,01 | 2.103.600 | | 2017-02-07 | 00:00:00 | 37,10 | 37,16 | 36,78 | 37,04 | 2.636.000 | | 2017-02-08 | 00:00:00 | 37,01 | 37,10 | 36,84 | 36,97 | 2.070.300 | | 2017-02-09 | 00:00:00 | 36,97 | 37,36 | 36,88 | 37,32 | 2.146.000 | | 2017-02-10 | 00:00:00 | 37,22 | 37,72 | 37,22 | 37,66 | 2.572.900 | | 2017-02-13 | 00:00:00 | 37,72 | 37,75 | 37,45 | 37,60 | 2.515.300 | | 2017-02-14 | 00:00:00 | 37,60 | 37,61 | 37,29 | 37,45 | 2.315.400 | | 2017-02-15 | 00:00:00 | 37,75 | 38,44 | 37,75 | 38,39 | 4.053.200 | | 2017-02-16 | 00:00:00 | 38,41 | 38,61 | 38,27 | 38,61 | 2.475.800 | | 2017-02-17 | 00:00:00 | 38,53 | 38,60 | 38,36 | 38,57 | 1.977.000 | | 2017-02-21 | 00:00:00 | 38,63 | 38,97 | 38,59 | 38,93 | 2.246.300 | | 2017-02-22 | 00:00:00 | 38,74 | 38,85 | 38,54 | 38,84 | 2.126.800 | | 2017-02-23 | 00:00:00 | 38,81 | 39,21 | 38,74 | 39,09 | 2.992.800 | | 2017-02-24 | 00:00:00 | 38,90 | 39,20 | 38,82 | 39,05 | 1.964.400 | | 2017-02-27 | 00:00:00 | 39,11 | 39,21 | 38,77 | 38,90 | 1.663.300 | | 2017-02-28 | 00:00:00 | 38,79 | 39,26 | 38,76 | 39,18 | 4.175.100 | | 2017-03-01 | 00:00:00 | 39,69 | 39,91 | 39,52 | 39,87 | 4.099.400 | | 2017-03-02 | 00:00:00 | 39,83 | 39,94 | 39,63 | 39,68 | 2.339.300 | | 2017-03-03 | 00:00:00 | 39,59 | 39,84 | 39,53 | 39,83 | 1.859.000 | | 2017-03-06 | 00:00:00 | 39,60 | 39,73 | 39,40 | 39,41 | 2.078.300 | | 2017-03-07 | 00:00:00 | 39,45 | 39,57 | 39,27 | 39,32 | 2.197.400 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
