(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 | | 2002-04-01 | 00:00:00 | 164,75 | 166,95 | 163,93 | 166,62 | 1.086.000 | | 2002-04-02 | 00:00:00 | 166,18 | 171,24 | 166,01 | 169,20 | 1.549.200 | | 2002-04-03 | 00:00:00 | 169,21 | 169,28 | 166,50 | 167,83 | 1.172.400 | | 2002-04-04 | 00:00:00 | 167,80 | 170,30 | 167,25 | 169,91 | 1.036.800 | | 2002-04-05 | 00:00:00 | 170,11 | 171,45 | 168,86 | 169,49 | 868.800 | | 2002-04-08 | 00:00:00 | 169,49 | 172,74 | 168,80 | 172,74 | 1.123.200 | | 2002-04-09 | 00:00:00 | 172,70 | 175,32 | 172,40 | 174,37 | 992.400 | | 2002-04-10 | 00:00:00 | 174,59 | 174,95 | 173,02 | 174,09 | 1.234.800 | | 2002-04-11 | 00:00:00 | 174,00 | 174,99 | 172,01 | 172,85 | 978.000 | | 2002-04-12 | 00:00:00 | 173,00 | 175,37 | 173,00 | 174,68 | 734.400 | | 2002-04-15 | 00:00:00 | 174,65 | 175,17 | 170,82 | 171,88 | 852.000 | | 2002-04-16 | 00:00:00 | 172,28 | 174,61 | 172,28 | 173,89 | 746.400 | | 2002-04-17 | 00:00:00 | 173,85 | 178,37 | 173,85 | 177,83 | 1.126.800 | | 2002-04-18 | 00:00:00 | 175,00 | 176,15 | 171,45 | 173,48 | 2.836.800 | | 2002-04-19 | 00:00:00 | 173,48 | 174,05 | 172,05 | 172,99 | 1.280.400 | | 2002-04-22 | 00:00:00 | 174,20 | 175,26 | 173,64 | 173,70 | 1.110.000 | | 2002-04-23 | 00:00:00 | 58,40 | 58,44 | 57,13 | 57,14 | 2.092.800 | | 2002-04-24 | 00:00:00 | 57,54 | 58,12 | 57,35 | 57,61 | 2.448.000 | | 2002-04-25 | 00:00:00 | 57,95 | 58,20 | 57,40 | 57,45 | 3.033.200 | | 2002-04-26 | 00:00:00 | 57,90 | 58,45 | 57,38 | 57,61 | 2.185.200 | | 2002-04-29 | 00:00:00 | 57,40 | 57,40 | 56,13 | 56,25 | 2.413.200 | | 2002-04-30 | 00:00:00 | 56,65 | 58,33 | 56,60 | 57,50 | 3.707.600 | | 2002-05-01 | 00:00:00 | 57,85 | 58,20 | 57,00 | 57,62 | 2.720.800 | | 2002-05-02 | 00:00:00 | 57,82 | 58,70 | 57,35 | 57,86 | 2.669.600 | | 2002-05-03 | 00:00:00 | 57,86 | 58,95 | 57,40 | 58,17 | 2.212.800 | | 2002-05-06 | 00:00:00 | 58,30 | 59,50 | 57,95 | 57,95 | 1.631.200 | | 2002-05-07 | 00:00:00 | 58,10 | 58,25 | 56,60 | 57,20 | 2.218.400 | | 2002-05-08 | 00:00:00 | 57,60 | 57,93 | 57,23 | 57,50 | 1.812.400 | | 2002-05-09 | 00:00:00 | 57,05 | 57,68 | 56,55 | 56,58 | 1.708.800 | | 2002-05-10 | 00:00:00 | 56,78 | 56,80 | 55,82 | 56,22 | 2.058.800 | | 2002-05-13 | 00:00:00 | 56,52 | 57,54 | 56,25 | 57,50 | 1.273.200 | | 2002-05-14 | 00:00:00 | 57,70 | 57,71 | 56,78 | 56,93 | 2.235.600 | | 2002-05-15 | 00:00:00 | 57,03 | 57,77 | 56,74 | 56,84 | 1.645.600 | | 2002-05-16 | 00:00:00 | 57,04 | 57,04 | 56,10 | 56,55 | 1.645.600 | | 2002-05-17 | 00:00:00 | 57,00 | 57,63 | 57,00 | 57,50 | 2.380.400 | | 2002-05-20 | 00:00:00 | 57,75 | 57,75 | 56,11 | 56,15 | 1.566.000 | | 2002-05-21 | 00:00:00 | 56,18 | 56,60 | 54,90 | 56,12 | 2.716.400 | | 2002-05-22 | 00:00:00 | 56,12 | 56,80 | 55,70 | 56,70 | 2.252.000 | | 2002-05-23 | 00:00:00 | 56,70 | 58,00 | 56,60 | 57,40 | 2.362.800 | | 2002-05-24 | 00:00:00 | 58,35 | 59,01 | 57,97 | 57,97 | 2.320.000 | | 2002-05-28 | 00:00:00 | 58,05 | 58,58 | 57,35 | 58,24 | 2.427.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
