(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2017-08-25 | 00:00:00 | 48,43 | 48,74 | 48,38 | 48,40 | 2.406.357 | 2017-08-28 | 00:00:00 | 47,45 | 47,75 | 46,98 | 47,31 | 6.040.072 | 2017-08-29 | 00:00:00 | 47,15 | 47,64 | 47,14 | 47,63 | 3.202.864 | 2017-08-30 | 00:00:00 | 47,60 | 47,78 | 46,40 | 46,57 | 5.079.119 | 2017-08-31 | 00:00:00 | 46,52 | 46,80 | 46,38 | 46,48 | 4.505.763 | 2017-09-01 | 00:00:00 | 46,52 | 46,68 | 45,64 | 45,66 | 6.624.433 | 2017-09-05 | 00:00:00 | 45,28 | 45,33 | 43,98 | 44,11 | 7.658.458 | 2017-09-06 | 00:00:00 | 44,20 | 45,54 | 44,12 | 44,94 | 5.845.861 | 2017-09-07 | 00:00:00 | 44,92 | 44,92 | 43,59 | 43,73 | 5.404.365 | 2017-09-08 | 00:00:00 | 43,60 | 45,51 | 43,60 | 45,41 | 7.058.005 | 2017-09-11 | 00:00:00 | 46,49 | 47,55 | 46,24 | 46,42 | 7.207.816 | 2017-09-12 | 00:00:00 | 46,30 | 46,62 | 45,96 | 46,58 | 4.300.648 | 2017-09-13 | 00:00:00 | 46,23 | 46,37 | 45,74 | 46,14 | 3.072.498 | 2017-09-14 | 00:00:00 | 46,09 | 46,09 | 45,43 | 46,07 | 3.157.919 | 2017-09-15 | 00:00:00 | 46,07 | 46,45 | 45,96 | 46,02 | 3.590.464 | 2017-09-18 | 00:00:00 | 46,17 | 46,33 | 45,90 | 46,31 | 3.152.092 | 2017-09-19 | 00:00:00 | 47,14 | 48,30 | 47,14 | 47,63 | 6.516.107 | 2017-09-20 | 00:00:00 | 47,67 | 48,01 | 47,50 | 47,70 | 5.001.466 | 2017-09-21 | 00:00:00 | 47,64 | 48,13 | 47,58 | 47,68 | 3.923.300 | 2017-09-22 | 00:00:00 | 47,61 | 48,02 | 47,42 | 47,98 | 3.044.100 | 2017-09-25 | 00:00:00 | 47,93 | 48,06 | 47,61 | 48,00 | 4.696.874 | 2017-09-26 | 00:00:00 | 47,91 | 48,29 | 47,80 | 47,85 | 2.811.841 | 2017-09-27 | 00:00:00 | 48,13 | 48,30 | 47,61 | 47,71 | 2.785.799 | 2017-09-28 | 00:00:00 | 47,69 | 48,08 | 47,57 | 48,06 | 4.015.016 | 2017-09-29 | 00:00:00 | 47,96 | 48,44 | 47,86 | 48,42 | 1.968.164 | 2017-10-02 | 00:00:00 | 48,39 | 49,19 | 48,36 | 49,03 | 3.454.780 | 2017-10-03 | 00:00:00 | 48,92 | 49,10 | 48,79 | 49,07 | 2.095.747 | 2017-10-04 | 00:00:00 | 49,01 | 49,30 | 48,94 | 49,17 | 3.551.021 | 2017-10-05 | 00:00:00 | 49,21 | 49,26 | 48,99 | 49,05 | 2.725.953 | 2017-10-06 | 00:00:00 | 49,10 | 49,41 | 48,94 | 49,28 | 1.815.249 | 2017-10-09 | 00:00:00 | 49,34 | 49,75 | 49,17 | 49,45 | 2.290.734 | 2017-10-10 | 00:00:00 | 49,44 | 49,63 | 49,16 | 49,37 | 2.197.452 | 2017-10-11 | 00:00:00 | 49,29 | 49,36 | 48,96 | 49,25 | 2.333.893 | 2017-10-12 | 00:00:00 | 49,32 | 49,41 | 48,70 | 48,75 | 3.033.091 | 2017-10-13 | 00:00:00 | 48,84 | 49,16 | 48,64 | 48,67 | 3.216.270 | 2017-10-16 | 00:00:00 | 48,67 | 49,12 | 48,67 | 48,98 | 3.142.541 | 2017-10-17 | 00:00:00 | 49,00 | 49,47 | 48,08 | 48,55 | 5.508.758 | 2017-10-18 | 00:00:00 | 48,86 | 48,98 | 47,89 | 48,09 | 4.103.851 | 2017-10-19 | 00:00:00 | 48,04 | 48,70 | 47,92 | 48,69 | 2.498.417 | 2017-10-20 | 00:00:00 | 48,97 | 49,02 | 48,52 | 48,91 | 3.088.721 | 2017-10-23 | 00:00:00 | 48,98 | 49,06 | 48,76 | 48,90 | 2.970.729 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|