(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-07-24 | 00:00:00 | 45,90 | 48,25 | 45,09 | 48,08 | 11.414.800 | 2002-07-25 | 00:00:00 | 48,09 | 49,29 | 46,52 | 47,15 | 6.157.600 | 2002-07-26 | 00:00:00 | 47,16 | 48,62 | 47,05 | 48,62 | 4.886.800 | 2002-07-29 | 00:00:00 | 50,00 | 51,21 | 49,68 | 51,10 | 3.758.000 | 2002-07-30 | 00:00:00 | 51,05 | 51,47 | 49,40 | 50,44 | 5.122.400 | 2002-07-31 | 00:00:00 | 50,93 | 51,58 | 50,25 | 51,15 | 3.493.600 | 2002-08-01 | 00:00:00 | 51,20 | 51,71 | 50,02 | 50,45 | 4.686.000 | 2002-08-02 | 00:00:00 | 50,45 | 50,65 | 48,60 | 49,16 | 2.658.400 | 2002-08-05 | 00:00:00 | 49,00 | 49,33 | 47,20 | 47,37 | 2.062.000 | 2002-08-06 | 00:00:00 | 47,82 | 49,34 | 47,82 | 48,42 | 2.966.000 | 2002-08-07 | 00:00:00 | 49,35 | 49,40 | 47,73 | 49,14 | 2.338.800 | 2002-08-08 | 00:00:00 | 49,14 | 50,45 | 48,86 | 50,26 | 3.116.800 | 2002-08-09 | 00:00:00 | 50,26 | 50,94 | 49,64 | 50,54 | 3.937.600 | 2002-08-12 | 00:00:00 | 50,19 | 50,61 | 49,77 | 50,34 | 2.166.400 | 2002-08-13 | 00:00:00 | 49,74 | 50,35 | 48,77 | 48,82 | 2.931.200 | 2002-08-14 | 00:00:00 | 48,85 | 50,75 | 48,27 | 50,67 | 2.972.400 | 2002-08-15 | 00:00:00 | 50,67 | 51,30 | 50,25 | 51,30 | 4.167.200 | 2002-08-16 | 00:00:00 | 51,80 | 54,64 | 51,75 | 54,06 | 6.906.000 | 2002-08-19 | 00:00:00 | 54,30 | 54,69 | 53,52 | 54,60 | 2.878.800 | 2002-08-20 | 00:00:00 | 54,25 | 54,45 | 53,50 | 53,96 | 1.988.800 | 2002-08-21 | 00:00:00 | 54,46 | 54,90 | 53,57 | 54,28 | 2.159.200 | 2002-08-22 | 00:00:00 | 54,38 | 55,54 | 54,14 | 55,50 | 3.934.400 | 2002-08-23 | 00:00:00 | 55,45 | 55,65 | 54,82 | 55,01 | 3.776.800 | 2002-08-26 | 00:00:00 | 55,10 | 55,25 | 54,12 | 55,12 | 2.617.200 | 2002-08-27 | 00:00:00 | 55,10 | 55,85 | 54,08 | 54,35 | 1.845.200 | 2002-08-28 | 00:00:00 | 54,35 | 54,60 | 53,12 | 53,63 | 1.988.400 | 2002-08-29 | 00:00:00 | 53,13 | 54,07 | 52,84 | 53,75 | 2.663.600 | 2002-08-30 | 00:00:00 | 54,07 | 54,69 | 53,70 | 53,75 | 2.565.200 | 2002-09-03 | 00:00:00 | 53,76 | 53,76 | 52,51 | 52,97 | 2.756.800 | 2002-09-04 | 00:00:00 | 52,90 | 53,52 | 52,44 | 53,51 | 2.167.200 | 2002-09-05 | 00:00:00 | 53,05 | 54,00 | 52,61 | 53,52 | 2.220.400 | 2002-09-06 | 00:00:00 | 53,80 | 53,95 | 53,50 | 53,59 | 2.657.200 | 2002-09-09 | 00:00:00 | 53,50 | 54,79 | 53,40 | 54,67 | 2.420.400 | 2002-09-10 | 00:00:00 | 54,80 | 55,00 | 54,42 | 54,81 | 2.384.000 | 2002-09-11 | 00:00:00 | 55,10 | 55,27 | 54,75 | 54,81 | 1.131.200 | 2002-09-12 | 00:00:00 | 54,81 | 54,89 | 53,89 | 53,92 | 3.623.600 | 2002-09-13 | 00:00:00 | 53,92 | 54,37 | 53,17 | 54,26 | 3.008.400 | 2002-09-16 | 00:00:00 | 54,26 | 54,45 | 53,32 | 54,05 | 1.268.400 | 2002-09-17 | 00:00:00 | 54,70 | 54,75 | 53,49 | 53,55 | 2.018.400 | 2002-09-18 | 00:00:00 | 53,15 | 54,42 | 52,87 | 53,82 | 2.442.400 | 2002-09-19 | 00:00:00 | 53,32 | 53,80 | 52,87 | 52,95 | 1.683.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|