(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 | 2002-11-14 | 00:00:00 | 54,95 | 55,75 | 54,90 | 55,55 | 2.202.400 | 2002-11-15 | 00:00:00 | 55,41 | 56,25 | 54,88 | 56,16 | 1.939.600 | 2002-11-18 | 00:00:00 | 56,46 | 56,46 | 54,97 | 55,15 | 1.714.800 | 2002-11-19 | 00:00:00 | 55,15 | 55,88 | 54,82 | 55,49 | 1.498.400 | 2002-11-20 | 00:00:00 | 55,39 | 56,56 | 55,15 | 56,45 | 1.940.000 | 2002-11-21 | 00:00:00 | 56,93 | 57,48 | 56,43 | 56,50 | 2.998.400 | 2002-11-22 | 00:00:00 | 56,50 | 57,10 | 55,90 | 56,58 | 2.123.200 | 2002-11-25 | 00:00:00 | 56,35 | 56,86 | 55,40 | 55,92 | 1.688.800 | 2002-11-26 | 00:00:00 | 55,90 | 56,50 | 55,30 | 56,20 | 2.768.400 | 2002-11-27 | 00:00:00 | 56,25 | 56,99 | 55,90 | 56,92 | 1.391.200 | 2002-11-29 | 00:00:00 | 57,02 | 57,16 | 56,63 | 56,64 | 952.800 | 2002-12-02 | 00:00:00 | 57,04 | 57,13 | 55,52 | 55,89 | 2.152.400 | 2002-12-03 | 00:00:00 | 55,89 | 56,14 | 55,00 | 55,11 | 2.344.400 | 2002-12-04 | 00:00:00 | 55,11 | 55,52 | 54,36 | 54,36 | 3.766.400 | 2002-12-05 | 00:00:00 | 54,37 | 55,00 | 53,60 | 54,15 | 2.640.000 | 2002-12-06 | 00:00:00 | 53,92 | 54,85 | 53,80 | 54,17 | 1.927.600 | 2002-12-09 | 00:00:00 | 53,97 | 54,44 | 52,75 | 52,96 | 3.030.000 | 2002-12-10 | 00:00:00 | 52,98 | 53,41 | 52,66 | 53,26 | 2.603.600 | 2002-12-11 | 00:00:00 | 53,16 | 53,93 | 53,06 | 53,70 | 2.270.400 | 2002-12-12 | 00:00:00 | 53,52 | 53,55 | 52,53 | 52,75 | 2.374.000 | 2002-12-13 | 00:00:00 | 51,00 | 52,42 | 51,00 | 51,94 | 5.032.400 | 2002-12-16 | 00:00:00 | 52,04 | 52,89 | 52,04 | 52,60 | 3.497.200 | 2002-12-17 | 00:00:00 | 52,40 | 52,49 | 51,48 | 51,48 | 2.109.200 | 2002-12-18 | 00:00:00 | 51,23 | 51,23 | 50,36 | 50,68 | 3.873.600 | 2002-12-19 | 00:00:00 | 50,68 | 50,89 | 49,60 | 49,98 | 2.606.800 | 2002-12-20 | 00:00:00 | 50,48 | 51,25 | 50,02 | 50,71 | 5.635.200 | 2002-12-23 | 00:00:00 | 50,77 | 50,77 | 49,72 | 49,87 | 3.095.600 | 2002-12-24 | 00:00:00 | 49,55 | 50,24 | 49,55 | 50,07 | 774.000 | 2002-12-26 | 00:00:00 | 49,87 | 51,23 | 49,87 | 49,98 | 2.007.600 | 2002-12-27 | 00:00:00 | 49,97 | 50,42 | 49,06 | 49,15 | 1.209.200 | 2002-12-30 | 00:00:00 | 49,60 | 50,06 | 49,31 | 49,87 | 1.633.200 | 2002-12-31 | 00:00:00 | 50,08 | 50,17 | 49,01 | 49,63 | 2.415.200 | 2003-01-02 | 00:00:00 | 50,13 | 51,43 | 49,96 | 51,11 | 2.885.600 | 2003-01-03 | 00:00:00 | 51,21 | 51,40 | 50,86 | 51,23 | 1.221.200 | 2003-01-06 | 00:00:00 | 51,32 | 52,90 | 51,32 | 52,71 | 2.351.600 | 2003-01-07 | 00:00:00 | 52,55 | 52,68 | 51,30 | 51,58 | 3.164.800 | 2003-01-08 | 00:00:00 | 51,58 | 51,58 | 50,45 | 50,99 | 2.179.200 | 2003-01-09 | 00:00:00 | 50,98 | 51,31 | 50,20 | 50,52 | 4.146.000 | 2003-01-10 | 00:00:00 | 50,53 | 50,81 | 49,85 | 50,13 | 2.257.200 | 2003-01-13 | 00:00:00 | 50,38 | 50,90 | 50,05 | 50,14 | 2.782.400 | 2003-01-14 | 00:00:00 | 50,12 | 50,13 | 49,30 | 49,57 | 3.656.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|