(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-05-03 | 00:00:00 | 39,41 | 40,13 | 39,37 | 40,05 | 3.249.400 | | 2017-05-04 | 00:00:00 | 40,18 | 40,38 | 39,93 | 40,37 | 2.969.900 | | 2017-05-05 | 00:00:00 | 40,41 | 40,76 | 40,32 | 40,74 | 3.548.700 | | 2017-05-08 | 00:00:00 | 40,75 | 40,94 | 40,49 | 40,58 | 2.531.300 | | 2017-05-09 | 00:00:00 | 40,52 | 40,72 | 40,23 | 40,32 | 2.665.900 | | 2017-05-10 | 00:00:00 | 40,21 | 40,58 | 40,15 | 40,53 | 2.246.000 | | 2017-05-11 | 00:00:00 | 40,35 | 40,37 | 39,99 | 40,23 | 2.182.200 | | 2017-05-12 | 00:00:00 | 40,10 | 40,30 | 39,91 | 39,98 | 1.964.800 | | 2017-05-15 | 00:00:00 | 40,15 | 40,33 | 40,04 | 40,22 | 2.051.830 | | 2017-05-16 | 00:00:00 | 40,25 | 40,32 | 40,06 | 40,12 | 2.754.965 | | 2017-05-17 | 00:00:00 | 40,12 | 41,20 | 38,75 | 41,16 | 42.892 | | 2017-05-18 | 00:00:00 | 41,39 | 41,65 | 41,25 | 41,57 | 4.397.877 | | 2017-05-19 | 00:00:00 | 41,61 | 41,74 | 41,05 | 41,10 | 4.778.946 | | 2017-05-22 | 00:00:00 | 41,26 | 41,79 | 41,26 | 41,52 | 2.875.082 | | 2017-05-23 | 00:00:00 | 41,54 | 41,65 | 41,37 | 41,55 | 3.944.243 | | 2017-05-24 | 00:00:00 | 41,57 | 41,85 | 41,53 | 41,82 | 2.230.218 | | 2017-05-25 | 00:00:00 | 41,93 | 42,35 | 41,84 | 42,27 | 1.905.526 | | 2017-05-26 | 00:00:00 | 42,32 | 42,44 | 42,13 | 42,30 | 2.430.034 | | 2017-05-30 | 00:00:00 | 42,14 | 42,33 | 42,10 | 42,22 | 1.496.492 | | 2017-05-31 | 00:00:00 | 42,26 | 42,46 | 42,17 | 42,43 | 4.316.435 | | 2017-06-01 | 00:00:00 | 42,49 | 42,76 | 42,32 | 42,76 | 2.355.673 | | 2017-06-02 | 00:00:00 | 42,79 | 43,14 | 42,69 | 43,08 | 2.514.101 | | 2017-06-05 | 00:00:00 | 43,04 | 43,22 | 42,89 | 43,06 | 1.911.843 | | 2017-06-06 | 00:00:00 | 42,91 | 43,26 | 42,85 | 42,96 | 2.485.308 | | 2017-06-07 | 00:00:00 | 43,21 | 43,23 | 42,93 | 42,95 | 2.042.219 | | 2017-06-08 | 00:00:00 | 43,04 | 43,13 | 42,80 | 43,06 | 3.603.827 | | 2017-06-09 | 00:00:00 | 43,12 | 43,52 | 43,02 | 43,48 | 2.433.029 | | 2017-06-12 | 00:00:00 | 43,44 | 43,70 | 43,14 | 43,68 | 2.727.475 | | 2017-06-13 | 00:00:00 | 43,65 | 43,82 | 43,54 | 43,61 | 2.686.601 | | 2017-06-14 | 00:00:00 | 43,53 | 44,52 | 43,47 | 44,41 | 3.243.059 | | 2017-06-15 | 00:00:00 | 44,38 | 44,74 | 44,28 | 44,74 | 2.358.887 | | 2017-06-16 | 00:00:00 | 44,76 | 44,88 | 44,53 | 44,83 | 3.081.177 | | 2017-06-19 | 00:00:00 | 45,03 | 45,03 | 44,41 | 44,70 | 4.924.643 | | 2017-06-20 | 00:00:00 | 44,72 | 44,82 | 44,37 | 44,41 | 1.912.498 | | 2017-06-21 | 00:00:00 | 44,56 | 44,56 | 44,36 | 44,47 | 2.739.533 | | 2017-06-22 | 00:00:00 | 44,27 | 44,42 | 43,99 | 44,09 | 2.471.090 | | 2017-06-23 | 00:00:00 | 44,15 | 44,48 | 43,94 | 44,39 | 11.894.598 | | 2017-06-26 | 00:00:00 | 44,46 | 44,67 | 44,31 | 44,56 | 2.348.497 | | 2017-06-27 | 00:00:00 | 44,53 | 44,71 | 44,40 | 44,63 | 2.587.727 | | 2017-06-28 | 00:00:00 | 44,83 | 44,86 | 44,45 | 44,53 | 2.294.835 | | 2017-06-29 | 00:00:00 | 44,70 | 44,74 | 43,99 | 44,15 | 2.079.996 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
