(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-07-19 | 00:00:00 | 59,93 | 60,13 | 59,37 | 59,51 | 5.577.153 | 2018-07-20 | 00:00:00 | 59,43 | 60,05 | 59,22 | 59,83 | 3.171.237 | 2018-07-23 | 00:00:00 | 59,80 | 59,91 | 59,18 | 59,58 | 3.028.135 | 2018-07-24 | 00:00:00 | 59,64 | 59,83 | 59,18 | 59,39 | 3.128.189 | 2018-07-25 | 00:00:00 | 59,32 | 59,68 | 59,15 | 59,52 | 3.366.591 | 2018-07-26 | 00:00:00 | 59,76 | 60,53 | 59,67 | 60,12 | 3.260.163 | 2018-07-27 | 00:00:00 | 60,53 | 60,95 | 59,72 | 59,87 | 2.035.069 | 2018-07-30 | 00:00:00 | 59,86 | 60,17 | 59,34 | 59,42 | 2.181.531 | 2018-07-31 | 00:00:00 | 59,67 | 60,07 | 59,19 | 60,01 | 4.230.455 | 2018-08-01 | 00:00:00 | 60,01 | 60,63 | 59,78 | 60,52 | 3.367.243 | 2018-08-02 | 00:00:00 | 60,41 | 61,78 | 60,39 | 61,68 | 4.257.708 | 2018-08-03 | 00:00:00 | 61,50 | 61,73 | 60,85 | 61,55 | 3.862.320 | 2018-08-06 | 00:00:00 | 61,54 | 61,71 | 61,26 | 61,43 | 2.317.796 | 2018-08-07 | 00:00:00 | 61,48 | 62,26 | 61,31 | 61,82 | 3.745.093 | 2018-08-08 | 00:00:00 | 61,71 | 62,02 | 61,47 | 61,91 | 2.091.743 | 2018-08-09 | 00:00:00 | 61,94 | 62,90 | 61,84 | 62,54 | 2.170.188 | 2018-08-10 | 00:00:00 | 62,18 | 62,65 | 61,92 | 62,44 | 2.446.147 | 2018-08-13 | 00:00:00 | 62,38 | 62,95 | 61,93 | 61,96 | 2.578.474 | 2018-08-14 | 00:00:00 | 61,92 | 62,55 | 61,80 | 62,29 | 5.674.979 | 2018-08-15 | 00:00:00 | 62,36 | 64,19 | 61,98 | 64,06 | 3.433.795 | 2018-08-16 | 00:00:00 | 64,49 | 65,32 | 63,72 | 65,05 | 4.532.367 | 2018-08-17 | 00:00:00 | 65,01 | 66,42 | 65,00 | 66,28 | 5.710.947 | 2018-08-20 | 00:00:00 | 66,54 | 67,02 | 66,43 | 66,90 | 4.511.060 | 2018-08-21 | 00:00:00 | 66,84 | 67,63 | 66,78 | 67,22 | 4.178.495 | 2018-08-22 | 00:00:00 | 67,08 | 67,33 | 66,64 | 66,72 | 3.542.003 | 2018-08-23 | 00:00:00 | 66,78 | 66,97 | 66,68 | 66,81 | 1.939.185 | 2018-08-24 | 00:00:00 | 66,80 | 66,98 | 66,42 | 66,92 | 2.092.979 | 2018-08-27 | 00:00:00 | 67,04 | 67,36 | 66,88 | 67,26 | 1.751.114 | 2018-08-28 | 00:00:00 | 67,28 | 67,43 | 66,95 | 67,15 | 1.836.700 | 2018-08-29 | 00:00:00 | 67,40 | 67,88 | 67,20 | 67,67 | 2.298.501 | 2018-08-30 | 00:00:00 | 67,71 | 67,71 | 66,97 | 67,17 | 1.942.120 | 2018-08-31 | 00:00:00 | 67,17 | 67,59 | 66,91 | 67,53 | 2.578.988 | 2018-09-04 | 00:00:00 | 67,60 | 68,41 | 67,53 | 68,39 | 2.068.924 | 2018-09-05 | 00:00:00 | 68,46 | 68,95 | 68,41 | 68,79 | 2.256.867 | 2018-09-06 | 00:00:00 | 68,69 | 68,92 | 68,46 | 68,82 | 1.778.050 | 2018-09-07 | 00:00:00 | 68,76 | 69,01 | 68,56 | 68,87 | 2.107.973 | 2018-09-10 | 00:00:00 | 68,76 | 68,76 | 67,65 | 67,79 | 2.470.995 | 2018-09-11 | 00:00:00 | 67,21 | 68,28 | 66,80 | 67,99 | 2.763.790 | 2018-09-12 | 00:00:00 | 68,14 | 68,63 | 67,83 | 68,36 | 2.869.983 | 2018-09-13 | 00:00:00 | 68,70 | 68,85 | 68,05 | 68,74 | 2.254.615 | 2018-09-14 | 00:00:00 | 68,97 | 68,97 | 67,99 | 68,24 | 3.930.216 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|