(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-09-14 | 00:00:00 | 68,97 | 68,97 | 67,99 | 68,24 | 3.930.216 | | 2018-09-17 | 00:00:00 | 68,37 | 68,68 | 68,03 | 68,53 | 1.899.221 | | 2018-09-18 | 00:00:00 | 68,70 | 69,73 | 68,53 | 69,68 | 2.379.614 | | 2018-09-19 | 00:00:00 | 69,68 | 70,61 | 69,65 | 69,88 | 3.019.094 | | 2018-09-20 | 00:00:00 | 70,14 | 70,82 | 70,00 | 70,78 | 2.293.756 | | 2018-09-21 | 00:00:00 | 71,20 | 71,23 | 70,64 | 70,72 | 4.119.431 | | 2018-09-24 | 00:00:00 | 70,77 | 70,86 | 70,26 | 70,37 | 1.649.885 | | 2018-09-25 | 00:00:00 | 70,23 | 71,24 | 70,08 | 71,20 | 3.131.064 | | 2018-09-26 | 00:00:00 | 71,47 | 71,61 | 70,79 | 70,88 | 2.836.673 | | 2018-09-27 | 00:00:00 | 70,80 | 71,26 | 70,17 | 70,32 | 1.698.781 | | 2018-09-28 | 00:00:00 | 70,80 | 70,39 | 70,08 | 70,36 | 39.240 | | 2018-10-01 | 00:00:00 | 71,36 | 71,77 | 70,57 | 70,70 | 2.341.562 | | 2018-10-02 | 00:00:00 | 70,84 | 71,09 | 70,55 | 70,96 | 2.620.161 | | 2018-10-03 | 00:00:00 | 71,16 | 71,51 | 70,98 | 71,06 | 2.438.169 | | 2018-10-04 | 00:00:00 | 71,10 | 71,30 | 70,53 | 71,11 | 2.691.657 | | 2018-10-05 | 00:00:00 | 71,03 | 71,21 | 70,41 | 70,67 | 2.220.772 | | 2018-10-08 | 00:00:00 | 70,81 | 71,29 | 70,43 | 71,03 | 2.551.480 | | 2018-10-09 | 00:00:00 | 71,09 | 72,02 | 70,95 | 71,83 | 3.643.286 | | 2018-10-10 | 00:00:00 | 70,59 | 71,00 | 68,48 | 68,52 | 6.340.800 | | 2018-10-11 | 00:00:00 | 68,10 | 68,68 | 66,76 | 66,97 | 5.592.787 | | 2018-10-12 | 00:00:00 | 67,48 | 67,91 | 65,80 | 66,86 | 4.787.345 | | 2018-10-15 | 00:00:00 | 66,79 | 67,23 | 66,22 | 66,24 | 2.893.284 | | 2018-10-16 | 00:00:00 | 68,10 | 70,34 | 67,95 | 70,27 | 5.629.900 | | 2018-10-17 | 00:00:00 | 70,33 | 70,87 | 69,53 | 70,63 | 3.182.808 | | 2018-10-18 | 00:00:00 | 70,43 | 72,72 | 70,43 | 71,80 | 4.934.991 | | 2018-10-19 | 00:00:00 | 71,05 | 71,29 | 70,28 | 70,55 | 4.438.056 | | 2018-10-22 | 00:00:00 | 70,78 | 71,18 | 70,01 | 70,26 | 3.447.899 | | 2018-10-23 | 00:00:00 | 69,29 | 69,80 | 68,68 | 69,56 | 2.086.137 | | 2018-10-24 | 00:00:00 | 69,24 | 69,80 | 67,62 | 67,74 | 3.564.268 | | 2018-10-25 | 00:00:00 | 68,12 | 69,62 | 67,89 | 68,96 | 2.562.225 | | 2018-10-26 | 00:00:00 | 68,33 | 68,76 | 67,48 | 68,11 | 2.597.400 | | 2018-10-29 | 00:00:00 | 68,94 | 69,95 | 68,09 | 68,87 | 2.259.389 | | 2018-10-30 | 00:00:00 | 69,13 | 70,03 | 68,40 | 69,79 | 2.701.233 | | 2018-10-31 | 00:00:00 | 70,16 | 70,59 | 69,65 | 69,70 | 3.703.342 | | 2018-11-01 | 00:00:00 | 69,18 | 69,55 | 68,21 | 69,04 | 5.145.206 | | 2018-11-02 | 00:00:00 | 69,62 | 70,09 | 67,95 | 68,38 | 3.448.510 | | 2018-11-05 | 00:00:00 | 68,61 | 69,95 | 68,53 | 69,73 | 2.218.627 | | 2018-11-06 | 00:00:00 | 69,62 | 70,14 | 69,44 | 69,78 | 2.174.411 | | 2018-11-07 | 00:00:00 | 71,45 | 73,69 | 71,26 | 73,12 | 4.782.692 | | 2018-11-08 | 00:00:00 | 72,74 | 73,61 | 72,73 | 73,46 | 2.494.913 | | 2018-11-09 | 00:00:00 | 73,32 | 73,65 | 72,91 | 73,19 | 2.344.656 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
