(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 | | 2017-03-07 | 00:00:00 | 39,45 | 39,57 | 39,27 | 39,32 | 2.197.400 | | 2017-03-08 | 00:00:00 | 39,44 | 39,46 | 39,24 | 39,31 | 2.479.000 | | 2017-03-09 | 00:00:00 | 39,40 | 39,40 | 39,24 | 39,35 | 2.696.600 | | 2017-03-10 | 00:00:00 | 39,54 | 39,57 | 39,34 | 39,54 | 3.515.900 | | 2017-03-13 | 00:00:00 | 39,52 | 39,69 | 39,46 | 39,68 | 2.786.200 | | 2017-03-14 | 00:00:00 | 39,60 | 39,88 | 39,53 | 39,76 | 2.135.100 | | 2017-03-15 | 00:00:00 | 39,86 | 40,21 | 39,77 | 40,16 | 2.534.200 | | 2017-03-16 | 00:00:00 | 40,12 | 40,32 | 39,99 | 40,03 | 2.148.100 | | 2017-03-17 | 00:00:00 | 40,08 | 40,47 | 39,99 | 40,31 | 3.856.200 | | 2017-03-20 | 00:00:00 | 40,61 | 40,72 | 39,97 | 40,22 | 6.580.600 | | 2017-03-21 | 00:00:00 | 40,74 | 40,74 | 39,91 | 40,02 | 5.244.600 | | 2017-03-22 | 00:00:00 | 40,14 | 40,26 | 39,66 | 39,80 | 2.820.100 | | 2017-03-23 | 00:00:00 | 39,75 | 40,04 | 39,56 | 39,57 | 3.769.700 | | 2017-03-24 | 00:00:00 | 39,63 | 39,86 | 39,35 | 39,53 | 2.541.000 | | 2017-03-27 | 00:00:00 | 39,12 | 39,54 | 39,06 | 39,48 | 2.048.700 | | 2017-03-28 | 00:00:00 | 39,39 | 39,91 | 39,34 | 39,85 | 3.334.300 | | 2017-03-29 | 00:00:00 | 39,73 | 39,73 | 39,29 | 39,38 | 2.757.400 | | 2017-03-30 | 00:00:00 | 39,35 | 39,58 | 39,29 | 39,48 | 2.369.500 | | 2017-03-31 | 00:00:00 | 39,38 | 39,38 | 38,93 | 39,18 | 3.403.900 | | 2017-04-03 | 00:00:00 | 39,24 | 39,37 | 38,93 | 39,28 | 3.749.500 | | 2017-04-04 | 00:00:00 | 39,30 | 39,35 | 39,04 | 39,26 | 2.876.700 | | 2017-04-05 | 00:00:00 | 39,45 | 39,57 | 39,21 | 39,25 | 2.274.700 | | 2017-04-06 | 00:00:00 | 39,28 | 39,46 | 39,00 | 39,25 | 5.279.500 | | 2017-04-07 | 00:00:00 | 39,10 | 39,45 | 39,06 | 39,29 | 3.375.700 | | 2017-04-10 | 00:00:00 | 39,56 | 39,68 | 39,48 | 39,61 | 1.977.800 | | 2017-04-11 | 00:00:00 | 39,46 | 39,52 | 39,23 | 39,51 | 2.510.100 | | 2017-04-12 | 00:00:00 | 39,32 | 39,36 | 38,93 | 39,28 | 2.457.800 | | 2017-04-13 | 00:00:00 | 39,29 | 39,51 | 39,11 | 39,29 | 2.702.800 | | 2017-04-17 | 00:00:00 | 39,40 | 39,59 | 39,20 | 39,56 | 2.713.700 | | 2017-04-18 | 00:00:00 | 39,20 | 39,60 | 38,61 | 39,01 | 7.093.900 | | 2017-04-19 | 00:00:00 | 39,13 | 39,29 | 38,80 | 38,87 | 3.922.400 | | 2017-04-20 | 00:00:00 | 38,93 | 39,52 | 38,85 | 39,41 | 2.996.400 | | 2017-04-21 | 00:00:00 | 39,40 | 39,46 | 39,16 | 39,38 | 2.286.900 | | 2017-04-24 | 00:00:00 | 39,93 | 39,98 | 39,48 | 39,71 | 1.621.500 | | 2017-04-25 | 00:00:00 | 39,82 | 39,96 | 39,80 | 39,92 | 1.959.300 | | 2017-04-26 | 00:00:00 | 39,87 | 40,22 | 39,83 | 39,98 | 1.660.400 | | 2017-04-27 | 00:00:00 | 40,07 | 40,24 | 39,90 | 40,10 | 1.991.700 | | 2017-04-28 | 00:00:00 | 40,11 | 40,11 | 39,69 | 39,72 | 1.559.100 | | 2017-05-01 | 00:00:00 | 39,83 | 39,90 | 39,59 | 39,77 | 1.840.800 | | 2017-05-02 | 00:00:00 | 39,81 | 39,87 | 39,29 | 39,41 | 2.620.600 | | 2017-05-03 | 00:00:00 | 39,41 | 40,13 | 39,37 | 40,05 | 3.249.400 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
