(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 | | 2002-05-28 | 00:00:00 | 58,05 | 58,58 | 57,35 | 58,24 | 2.427.600 | | 2002-05-29 | 00:00:00 | 58,25 | 60,00 | 58,25 | 59,24 | 1.839.200 | | 2002-05-30 | 00:00:00 | 58,90 | 60,35 | 58,74 | 59,49 | 2.478.000 | | 2002-05-31 | 00:00:00 | 59,69 | 60,49 | 59,21 | 59,21 | 2.992.800 | | 2002-06-03 | 00:00:00 | 59,36 | 60,15 | 58,54 | 58,58 | 2.288.400 | | 2002-06-04 | 00:00:00 | 58,98 | 59,25 | 57,23 | 58,14 | 4.663.200 | | 2002-06-05 | 00:00:00 | 58,80 | 59,35 | 58,57 | 58,98 | 1.949.200 | | 2002-06-06 | 00:00:00 | 58,98 | 59,03 | 57,94 | 57,95 | 1.465.200 | | 2002-06-07 | 00:00:00 | 57,95 | 58,45 | 57,68 | 58,08 | 1.895.600 | | 2002-06-10 | 00:00:00 | 58,30 | 59,47 | 58,20 | 58,90 | 1.468.000 | | 2002-06-11 | 00:00:00 | 58,89 | 58,90 | 56,93 | 57,00 | 3.526.800 | | 2002-06-12 | 00:00:00 | 57,05 | 57,80 | 56,68 | 57,01 | 2.188.400 | | 2002-06-13 | 00:00:00 | 56,60 | 57,15 | 55,82 | 55,90 | 1.566.800 | | 2002-06-14 | 00:00:00 | 55,00 | 56,83 | 54,80 | 55,95 | 2.412.000 | | 2002-06-17 | 00:00:00 | 56,07 | 58,20 | 56,07 | 57,85 | 2.315.600 | | 2002-06-18 | 00:00:00 | 58,00 | 59,00 | 57,72 | 58,60 | 2.128.000 | | 2002-06-19 | 00:00:00 | 58,60 | 58,80 | 58,21 | 58,47 | 2.285.600 | | 2002-06-20 | 00:00:00 | 58,25 | 59,05 | 58,00 | 58,69 | 3.159.600 | | 2002-06-21 | 00:00:00 | 57,95 | 59,67 | 57,95 | 58,60 | 3.608.800 | | 2002-06-24 | 00:00:00 | 58,80 | 59,36 | 58,25 | 58,69 | 3.389.200 | | 2002-06-25 | 00:00:00 | 59,00 | 59,44 | 57,00 | 57,35 | 3.093.200 | | 2002-06-26 | 00:00:00 | 56,95 | 57,49 | 56,29 | 56,58 | 3.507.200 | | 2002-06-27 | 00:00:00 | 56,95 | 57,08 | 55,70 | 56,95 | 2.549.200 | | 2002-06-28 | 00:00:00 | 56,97 | 57,85 | 56,97 | 57,85 | 4.840.400 | | 2002-07-01 | 00:00:00 | 57,75 | 57,77 | 56,90 | 57,22 | 2.136.000 | | 2002-07-02 | 00:00:00 | 56,95 | 57,04 | 55,20 | 55,53 | 2.644.800 | | 2002-07-03 | 00:00:00 | 55,33 | 55,65 | 54,30 | 55,00 | 2.691.600 | | 2002-07-05 | 00:00:00 | 55,25 | 55,77 | 55,00 | 55,39 | 1.799.200 | | 2002-07-08 | 00:00:00 | 55,53 | 55,91 | 54,80 | 55,05 | 3.941.200 | | 2002-07-09 | 00:00:00 | 55,01 | 55,65 | 53,70 | 53,99 | 2.020.400 | | 2002-07-10 | 00:00:00 | 54,14 | 54,14 | 51,90 | 51,90 | 3.978.400 | | 2002-07-11 | 00:00:00 | 51,55 | 52,40 | 50,63 | 51,90 | 4.264.400 | | 2002-07-12 | 00:00:00 | 52,00 | 52,44 | 51,40 | 51,74 | 2.440.400 | | 2002-07-15 | 00:00:00 | 51,74 | 52,25 | 49,53 | 51,58 | 3.869.200 | | 2002-07-16 | 00:00:00 | 50,70 | 51,45 | 49,65 | 50,60 | 4.876.000 | | 2002-07-17 | 00:00:00 | 50,90 | 51,65 | 49,32 | 49,75 | 5.510.400 | | 2002-07-18 | 00:00:00 | 44,75 | 47,70 | 44,75 | 47,50 | 21.466.400 | | 2002-07-19 | 00:00:00 | 47,50 | 49,06 | 47,49 | 48,09 | 7.200.800 | | 2002-07-22 | 00:00:00 | 48,09 | 48,90 | 46,65 | 47,10 | 9.160.000 | | 2002-07-23 | 00:00:00 | 47,05 | 48,32 | 45,98 | 46,15 | 6.040.000 | | 2002-07-24 | 00:00:00 | 45,90 | 48,25 | 45,09 | 48,08 | 11.414.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
