(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-06-29 | 00:00:00 | 44,70 | 44,74 | 43,99 | 44,15 | 2.079.996 | | 2017-06-30 | 00:00:00 | 44,35 | 44,51 | 44,07 | 44,09 | 2.411.630 | | 2017-07-03 | 00:00:00 | 44,21 | 44,81 | 44,21 | 44,31 | 1.208.184 | | 2017-07-05 | 00:00:00 | 44,43 | 44,80 | 44,16 | 44,76 | 2.886.582 | | 2017-07-06 | 00:00:00 | 44,75 | 44,85 | 44,38 | 44,43 | 4.699.898 | | 2017-07-07 | 00:00:00 | 44,47 | 45,17 | 44,43 | 44,99 | 2.112.202 | | 2017-07-10 | 00:00:00 | 44,76 | 45,11 | 44,76 | 45,00 | 3.246.135 | | 2017-07-11 | 00:00:00 | 45,03 | 45,11 | 44,55 | 44,58 | 2.247.992 | | 2017-07-12 | 00:00:00 | 44,67 | 44,95 | 44,50 | 44,86 | 2.782.257 | | 2017-07-13 | 00:00:00 | 46,33 | 46,33 | 44,87 | 45,20 | 4.569.811 | | 2017-07-14 | 00:00:00 | 45,08 | 45,63 | 45,00 | 45,58 | 2.911.798 | | 2017-07-17 | 00:00:00 | 45,58 | 45,58 | 45,17 | 45,45 | 5.061.841 | | 2017-07-18 | 00:00:00 | 45,25 | 45,94 | 45,24 | 45,34 | 4.987.589 | | 2017-07-19 | 00:00:00 | 45,48 | 45,67 | 45,28 | 45,67 | 2.131.163 | | 2017-07-20 | 00:00:00 | 45,67 | 46,53 | 45,55 | 46,48 | 3.096.672 | | 2017-07-21 | 00:00:00 | 46,38 | 46,46 | 46,21 | 46,36 | 2.843.887 | | 2017-07-24 | 00:00:00 | 46,42 | 46,88 | 46,36 | 46,78 | 1.907.500 | | 2017-07-25 | 00:00:00 | 47,12 | 47,18 | 46,68 | 46,91 | 1.732.571 | | 2017-07-26 | 00:00:00 | 46,97 | 47,00 | 46,39 | 46,51 | 2.220.110 | | 2017-07-27 | 00:00:00 | 46,50 | 46,56 | 46,08 | 46,28 | 2.913.642 | | 2017-07-28 | 00:00:00 | 46,33 | 47,28 | 46,33 | 47,22 | 3.110.192 | | 2017-07-31 | 00:00:00 | 47,30 | 47,38 | 47,04 | 47,13 | 2.725.000 | | 2017-08-01 | 00:00:00 | 47,26 | 47,28 | 47,02 | 47,26 | 2.127.458 | | 2017-08-02 | 00:00:00 | 47,32 | 47,52 | 47,13 | 47,22 | 2.492.041 | | 2017-08-03 | 00:00:00 | 47,23 | 47,68 | 47,09 | 47,61 | 2.490.235 | | 2017-08-04 | 00:00:00 | 47,75 | 47,75 | 47,52 | 47,71 | 1.817.557 | | 2017-08-07 | 00:00:00 | 47,73 | 47,75 | 47,53 | 47,67 | 1.965.089 | | 2017-08-08 | 00:00:00 | 47,58 | 47,77 | 47,50 | 47,64 | 2.375.440 | | 2017-08-09 | 00:00:00 | 47,61 | 48,04 | 47,59 | 48,04 | 2.600.692 | | 2017-08-10 | 00:00:00 | 47,83 | 47,94 | 47,55 | 47,71 | 2.478.793 | | 2017-08-11 | 00:00:00 | 47,70 | 47,94 | 47,17 | 47,23 | 2.943.213 | | 2017-08-14 | 00:00:00 | 47,51 | 47,81 | 47,40 | 47,77 | 1.477.687 | | 2017-08-15 | 00:00:00 | 47,79 | 47,86 | 47,48 | 47,59 | 2.150.566 | | 2017-08-16 | 00:00:00 | 47,95 | 48,95 | 47,65 | 48,71 | 3.879.983 | | 2017-08-17 | 00:00:00 | 48,76 | 48,98 | 48,44 | 48,51 | 3.849.066 | | 2017-08-18 | 00:00:00 | 48,43 | 48,90 | 48,30 | 48,63 | 3.458.090 | | 2017-08-21 | 00:00:00 | 48,63 | 48,77 | 48,10 | 48,69 | 2.404.131 | | 2017-08-22 | 00:00:00 | 48,71 | 48,98 | 48,59 | 48,89 | 2.497.866 | | 2017-08-23 | 00:00:00 | 48,73 | 49,01 | 48,73 | 48,83 | 1.605.545 | | 2017-08-24 | 00:00:00 | 48,94 | 48,94 | 48,24 | 48,26 | 2.611.392 | | 2017-08-25 | 00:00:00 | 48,43 | 48,74 | 48,38 | 48,40 | 2.406.357 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
