(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 | | 2017-10-23 | 00:00:00 | 48,98 | 49,06 | 48,76 | 48,90 | 2.970.729 | | 2017-10-24 | 00:00:00 | 48,99 | 49,28 | 48,84 | 49,03 | 3.209.313 | | 2017-10-25 | 00:00:00 | 48,90 | 49,01 | 48,56 | 48,62 | 1.956.691 | | 2017-10-26 | 00:00:00 | 48,87 | 49,25 | 48,67 | 49,15 | 2.785.425 | | 2017-10-27 | 00:00:00 | 48,95 | 49,12 | 48,66 | 48,90 | 2.402.948 | | 2017-10-30 | 00:00:00 | 48,79 | 49,11 | 48,66 | 48,66 | 1.988.171 | | 2017-10-31 | 00:00:00 | 48,70 | 48,93 | 48,59 | 48,65 | 2.605.179 | | 2017-11-01 | 00:00:00 | 48,85 | 48,93 | 48,69 | 48,80 | 1.871.276 | | 2017-11-02 | 00:00:00 | 48,88 | 50,14 | 48,84 | 49,31 | 3.529.092 | | 2017-11-03 | 00:00:00 | 49,18 | 50,27 | 49,15 | 50,15 | 3.419.515 | | 2017-11-06 | 00:00:00 | 49,81 | 50,40 | 49,74 | 50,21 | 2.481.300 | | 2017-11-07 | 00:00:00 | 50,31 | 51,00 | 50,29 | 50,49 | 1.762.712 | | 2017-12-14 | 00:00:00 | 56,00 | 56,19 | 55,00 | 55,14 | 3.055.151 | | 2017-12-15 | 00:00:00 | 55,29 | 55,80 | 55,20 | 55,46 | 5.240.391 | | 2017-12-18 | 00:00:00 | 55,69 | 55,78 | 55,10 | 55,20 | 2.405.484 | | 2017-12-19 | 00:00:00 | 55,43 | 55,91 | 55,31 | 55,79 | 2.438.832 | | 2017-12-20 | 00:00:00 | 55,82 | 56,28 | 55,79 | 56,17 | 2.539.373 | | 2017-12-21 | 00:00:00 | 57,18 | 57,18 | 55,65 | 55,80 | 2.593.621 | | 2017-12-22 | 00:00:00 | 55,74 | 56,18 | 55,64 | 56,09 | 1.713.104 | | 2017-12-26 | 00:00:00 | 56,03 | 56,30 | 55,99 | 56,22 | 1.234.968 | | 2017-12-27 | 00:00:00 | 56,30 | 56,69 | 56,22 | 56,36 | 1.676.998 | | 2017-12-28 | 00:00:00 | 56,53 | 56,70 | 56,14 | 56,51 | 1.240.842 | | 2017-12-29 | 00:00:00 | 56,52 | 56,64 | 56,32 | 56,32 | 1.368.239 | | 2018-01-02 | 00:00:00 | 56,46 | 56,46 | 55,07 | 55,36 | 2.634.543 | | 2018-01-03 | 00:00:00 | 55,32 | 55,56 | 54,86 | 55,33 | 3.246.399 | | 2018-01-04 | 00:00:00 | 55,43 | 55,80 | 55,10 | 55,32 | 2.571.985 | | 2018-01-05 | 00:00:00 | 55,44 | 55,59 | 54,87 | 55,53 | 2.609.856 | | 2018-01-08 | 00:00:00 | 55,61 | 55,82 | 55,32 | 55,70 | 2.592.057 | | 2018-01-09 | 00:00:00 | 55,81 | 56,57 | 55,77 | 56,17 | 3.815.265 | | 2018-01-10 | 00:00:00 | 56,06 | 56,20 | 55,44 | 55,68 | 3.212.714 | | 2018-01-11 | 00:00:00 | 55,84 | 56,04 | 55,50 | 55,66 | 2.087.115 | | 2018-01-12 | 00:00:00 | 55,82 | 56,10 | 55,37 | 55,94 | 2.659.774 | | 2018-01-16 | 00:00:00 | 56,08 | 56,53 | 55,88 | 56,27 | 3.800.288 | | 2018-01-17 | 00:00:00 | 56,48 | 57,40 | 56,23 | 57,23 | 3.169.533 | | 2018-01-18 | 00:00:00 | 57,24 | 57,44 | 56,91 | 57,29 | 1.970.601 | | 2018-01-19 | 00:00:00 | 57,51 | 57,85 | 57,34 | 57,66 | 3.822.797 | | 2018-01-22 | 00:00:00 | 57,85 | 58,25 | 57,79 | 58,22 | 2.632.829 | | 2018-01-23 | 00:00:00 | 58,17 | 58,25 | 56,33 | 57,05 | 4.570.689 | | 2018-01-24 | 00:00:00 | 57,63 | 57,63 | 54,01 | 55,33 | 7.562.440 | | 2018-01-25 | 00:00:00 | 55,70 | 55,81 | 55,08 | 55,76 | 4.762.169 | | 2018-01-26 | 00:00:00 | 55,98 | 56,76 | 54,05 | 54,83 | 5.685.744 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
