(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-03-26 | 00:00:00 | 60,09 | 60,98 | 59,51 | 60,85 | 3.615.278 | | 2018-03-27 | 00:00:00 | 61,09 | 61,43 | 59,93 | 60,29 | 2.952.890 | | 2018-03-28 | 00:00:00 | 60,35 | 60,87 | 59,78 | 60,44 | 3.403.074 | | 2018-03-29 | 00:00:00 | 60,77 | 61,46 | 60,44 | 60,93 | 3.268.597 | | 2018-04-02 | 00:00:00 | 60,99 | 61,27 | 59,17 | 59,81 | 3.481.517 | | 2018-04-03 | 00:00:00 | 60,07 | 60,96 | 59,85 | 60,69 | 3.498.736 | | 2018-04-04 | 00:00:00 | 60,13 | 61,55 | 60,04 | 61,41 | 3.841.235 | | 2018-04-05 | 00:00:00 | 61,65 | 61,97 | 61,05 | 61,25 | 2.900.436 | | 2018-04-06 | 00:00:00 | 60,86 | 61,39 | 59,70 | 60,04 | 3.661.435 | | 2018-04-09 | 00:00:00 | 60,40 | 60,90 | 59,89 | 60,00 | 2.952.814 | | 2018-04-10 | 00:00:00 | 60,81 | 60,98 | 60,32 | 60,39 | 3.037.735 | | 2018-04-11 | 00:00:00 | 59,96 | 60,33 | 59,81 | 59,99 | 2.314.983 | | 2018-04-12 | 00:00:00 | 60,39 | 60,76 | 60,22 | 60,50 | 2.155.775 | | 2018-04-13 | 00:00:00 | 60,92 | 60,98 | 59,92 | 60,07 | 2.711.883 | | 2018-04-16 | 00:00:00 | 60,58 | 61,42 | 60,46 | 60,93 | 4.647.950 | | 2018-04-17 | 00:00:00 | 61,45 | 62,78 | 61,01 | 62,28 | 5.132.072 | | 2018-04-18 | 00:00:00 | 62,39 | 62,43 | 60,83 | 61,18 | 3.972.958 | | 2018-04-19 | 00:00:00 | 61,18 | 61,74 | 60,86 | 61,13 | 2.991.848 | | 2018-04-20 | 00:00:00 | 61,23 | 61,39 | 60,80 | 61,05 | 2.886.624 | | 2018-04-23 | 00:00:00 | 61,50 | 61,59 | 60,96 | 61,22 | 2.146.645 | | 2018-04-24 | 00:00:00 | 61,33 | 61,49 | 60,26 | 60,71 | 2.819.952 | | 2018-04-25 | 00:00:00 | 60,80 | 60,97 | 59,96 | 60,30 | 3.186.575 | | 2018-04-26 | 00:00:00 | 60,36 | 60,88 | 59,98 | 60,63 | 1.600.951 | | 2018-04-27 | 00:00:00 | 60,53 | 61,01 | 60,43 | 60,98 | 1.519.238 | | 2018-04-30 | 00:00:00 | 61,10 | 61,25 | 60,29 | 60,29 | 2.506.598 | | 2018-05-01 | 00:00:00 | 60,32 | 60,53 | 59,92 | 60,50 | 1.929.271 | | 2018-05-02 | 00:00:00 | 60,15 | 60,24 | 58,11 | 58,98 | 3.929.183 | | 2018-05-03 | 00:00:00 | 58,72 | 59,62 | 58,23 | 59,27 | 3.764.527 | | 2018-05-04 | 00:00:00 | 59,03 | 60,11 | 58,64 | 59,81 | 2.457.310 | | 2018-05-07 | 00:00:00 | 59,84 | 61,01 | 59,81 | 60,70 | 2.675.934 | | 2018-05-08 | 00:00:00 | 60,53 | 61,28 | 60,48 | 61,16 | 2.546.534 | | 2018-05-09 | 00:00:00 | 61,13 | 61,80 | 61,02 | 61,79 | 1.600.812 | | 2018-05-10 | 00:00:00 | 61,90 | 62,61 | 61,65 | 62,37 | 2.522.651 | | 2018-05-11 | 00:00:00 | 62,34 | 62,99 | 62,22 | 62,43 | 2.073.874 | | 2018-05-14 | 00:00:00 | 62,48 | 62,59 | 61,62 | 61,72 | 3.026.600 | | 2018-05-15 | 00:00:00 | 61,59 | 62,52 | 61,55 | 61,91 | 3.991.167 | | 2018-05-16 | 00:00:00 | 62,10 | 62,30 | 61,03 | 61,61 | 3.366.717 | | 2018-05-17 | 00:00:00 | 61,09 | 61,24 | 60,20 | 60,36 | 3.644.643 | | 2018-05-18 | 00:00:00 | 60,49 | 61,04 | 60,28 | 60,93 | 4.993.451 | | 2018-05-21 | 00:00:00 | 61,31 | 61,92 | 61,01 | 61,66 | 3.327.236 | | 2018-05-22 | 00:00:00 | 61,80 | 62,80 | 61,62 | 61,99 | 3.208.998 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
