(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 | | 2018-01-26 | 00:00:00 | 55,98 | 56,76 | 54,05 | 54,83 | 5.685.744 | | 2018-01-29 | 00:00:00 | 54,76 | 54,85 | 53,09 | 53,13 | 7.710.500 | | 2018-01-30 | 00:00:00 | 53,15 | 54,47 | 53,15 | 53,49 | 5.210.262 | | 2018-01-31 | 00:00:00 | 53,82 | 54,50 | 53,50 | 54,10 | 6.638.599 | | 2018-02-01 | 00:00:00 | 53,15 | 54,41 | 53,10 | 53,58 | 4.403.803 | | 2018-02-02 | 00:00:00 | 53,56 | 54,45 | 53,16 | 53,24 | 2.984.853 | | 2018-02-05 | 00:00:00 | 52,96 | 54,37 | 51,94 | 51,95 | 4.394.883 | | 2018-02-06 | 00:00:00 | 51,44 | 53,11 | 50,79 | 52,87 | 5.745.171 | | 2018-02-07 | 00:00:00 | 52,78 | 54,10 | 52,55 | 53,40 | 4.309.100 | | 2018-02-08 | 00:00:00 | 53,47 | 53,51 | 51,04 | 51,07 | 5.384.297 | | 2018-02-09 | 00:00:00 | 51,60 | 52,55 | 51,22 | 52,22 | 5.074.498 | | 2018-02-12 | 00:00:00 | 52,42 | 52,79 | 51,47 | 52,38 | 2.829.927 | | 2018-02-13 | 00:00:00 | 52,11 | 53,24 | 51,99 | 53,22 | 3.003.105 | | 2018-02-14 | 00:00:00 | 53,77 | 56,35 | 53,57 | 56,30 | 6.301.503 | | 2018-02-15 | 00:00:00 | 56,90 | 57,00 | 56,24 | 56,78 | 4.175.909 | | 2018-02-16 | 00:00:00 | 56,59 | 57,53 | 56,59 | 57,35 | 3.702.154 | | 2018-02-20 | 00:00:00 | 57,06 | 57,29 | 56,47 | 56,54 | 3.422.126 | | 2018-02-21 | 00:00:00 | 56,73 | 58,10 | 56,59 | 57,17 | 3.570.400 | | 2018-02-22 | 00:00:00 | 57,28 | 57,79 | 56,67 | 56,85 | 3.305.957 | | 2018-02-23 | 00:00:00 | 56,99 | 57,76 | 56,92 | 57,71 | 1.882.039 | | 2018-02-26 | 00:00:00 | 57,80 | 59,06 | 57,74 | 58,85 | 3.289.132 | | 2018-02-27 | 00:00:00 | 58,80 | 59,26 | 58,53 | 58,53 | 4.886.830 | | 2018-02-28 | 00:00:00 | 58,88 | 59,36 | 57,57 | 57,58 | 4.021.341 | | 2018-03-01 | 00:00:00 | 57,75 | 58,60 | 57,28 | 57,79 | 3.158.224 | | 2018-03-02 | 00:00:00 | 57,40 | 57,84 | 56,98 | 57,58 | 4.005.987 | | 2018-03-05 | 00:00:00 | 57,32 | 58,95 | 57,03 | 58,79 | 3.179.979 | | 2018-03-06 | 00:00:00 | 58,86 | 58,97 | 57,68 | 58,62 | 3.362.392 | | 2018-03-07 | 00:00:00 | 58,20 | 58,67 | 58,17 | 58,42 | 2.326.404 | | 2018-03-08 | 00:00:00 | 58,53 | 59,09 | 58,40 | 59,02 | 1.400.200 | | 2018-03-09 | 00:00:00 | 59,37 | 60,38 | 59,17 | 60,37 | 1.771.612 | | 2018-03-12 | 00:00:00 | 60,35 | 60,43 | 59,74 | 59,97 | 2.551.867 | | 2018-03-13 | 00:00:00 | 60,06 | 60,69 | 59,96 | 60,01 | 2.552.671 | | 2018-03-14 | 00:00:00 | 61,30 | 61,63 | 60,72 | 61,40 | 3.307.798 | | 2018-03-15 | 00:00:00 | 61,55 | 61,71 | 60,80 | 61,58 | 2.752.319 | | 2018-03-16 | 00:00:00 | 61,81 | 62,14 | 61,63 | 61,92 | 3.015.683 | | 2018-03-19 | 00:00:00 | 61,92 | 62,52 | 61,40 | 61,87 | 2.274.198 | | 2018-03-20 | 00:00:00 | 62,06 | 62,74 | 62,02 | 62,33 | 2.587.932 | | 2018-03-21 | 00:00:00 | 62,39 | 62,71 | 61,73 | 62,01 | 2.206.630 | | 2018-03-22 | 00:00:00 | 61,49 | 61,99 | 60,47 | 60,55 | 2.667.334 | | 2018-03-23 | 00:00:00 | 60,51 | 61,00 | 59,61 | 59,68 | 3.274.250 | | 2018-03-26 | 00:00:00 | 60,09 | 60,98 | 59,51 | 60,85 | 3.615.278 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
