(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 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-20 | 00:00:00 | 105,91 | 107,94 | 105,78 | 107,34 | 2.002.400 | | 2006-03-21 | 00:00:00 | 107,05 | 107,99 | 105,80 | 106,17 | 2.508.400 | | 2006-03-22 | 00:00:00 | 106,17 | 106,54 | 104,55 | 105,65 | 3.045.200 | | 2006-03-23 | 00:00:00 | 105,45 | 106,18 | 104,30 | 105,18 | 3.730.000 | | 2006-03-24 | 00:00:00 | 104,96 | 105,00 | 103,75 | 103,98 | 2.460.400 | | 2006-03-27 | 00:00:00 | 103,85 | 104,48 | 103,13 | 104,13 | 2.350.400 | | 2006-03-28 | 00:00:00 | 104,14 | 104,95 | 103,42 | 103,90 | 3.279.600 | | 2006-03-29 | 00:00:00 | 104,62 | 105,71 | 103,77 | 105,06 | 3.052.000 | | 2006-03-30 | 00:00:00 | 104,85 | 106,31 | 104,18 | 104,87 | 3.038.800 | | 2006-03-31 | 00:00:00 | 105,00 | 105,70 | 103,59 | 104,26 | 2.552.800 | | 2006-04-03 | 00:00:00 | 104,75 | 104,95 | 102,81 | 103,10 | 3.203.600 | | 2006-04-04 | 00:00:00 | 102,95 | 103,98 | 102,51 | 103,69 | 3.284.800 | | 2006-04-05 | 00:00:00 | 103,55 | 104,35 | 103,20 | 103,67 | 1.624.000 | | 2006-04-06 | 00:00:00 | 103,50 | 103,93 | 103,36 | 103,65 | 1.911.600 | | 2006-04-07 | 00:00:00 | 104,00 | 104,06 | 102,58 | 102,67 | 2.088.800 | | 2006-04-10 | 00:00:00 | 102,80 | 102,80 | 101,75 | 102,03 | 1.931.200 | | 2006-04-11 | 00:00:00 | 101,00 | 102,46 | 101,00 | 102,23 | 2.531.600 | | 2006-04-12 | 00:00:00 | 105,60 | 106,85 | 104,33 | 104,50 | 4.714.400 | | 2006-04-13 | 00:00:00 | 104,60 | 105,25 | 103,92 | 104,76 | 1.953.600 | | 2006-04-17 | 00:00:00 | 104,60 | 105,00 | 103,95 | 104,13 | 1.572.400 | | 2006-04-18 | 00:00:00 | 104,00 | 105,60 | 103,86 | 105,28 | 1.893.600 | | 2006-04-19 | 00:00:00 | 105,56 | 106,10 | 104,24 | 104,91 | 2.164.000 | | 2006-04-20 | 00:00:00 | 104,97 | 106,09 | 104,67 | 104,90 | 1.601.200 | | 2006-04-21 | 00:00:00 | 105,40 | 106,83 | 103,96 | 106,46 | 6.394.000 | | 2006-04-24 | 00:00:00 | 108,15 | 108,71 | 106,30 | 107,50 | 3.985.600 | | 2006-04-25 | 00:00:00 | 107,85 | 107,86 | 104,87 | 104,92 | 4.270.800 | | 2006-04-26 | 00:00:00 | 105,43 | 107,29 | 105,40 | 106,40 | 3.269.200 | | 2006-04-27 | 00:00:00 | 106,41 | 108,28 | 105,78 | 107,22 | 3.316.400 | | 2006-04-28 | 00:00:00 | 107,64 | 108,75 | 107,30 | 108,53 | 3.026.000 | | 2006-05-01 | 00:00:00 | 108,40 | 109,10 | 106,87 | 107,33 | 3.490.800 | | 2006-05-02 | 00:00:00 | 107,30 | 107,97 | 106,81 | 107,15 | 3.326.800 | | 2006-05-03 | 00:00:00 | 107,36 | 107,70 | 105,62 | 106,56 | 3.152.800 | | 2006-05-04 | 00:00:00 | 107,10 | 107,74 | 106,97 | 107,00 | 1.744.000 | | 2006-05-05 | 00:00:00 | 107,00 | 108,20 | 106,81 | 107,43 | 2.260.000 | | 2006-05-08 | 00:00:00 | 107,96 | 108,24 | 107,00 | 107,69 | 1.627.600 | | 2006-05-09 | 00:00:00 | 107,44 | 107,61 | 106,66 | 107,10 | 2.325.200 | | 2006-05-10 | 00:00:00 | 107,11 | 107,81 | 106,52 | 107,66 | 1.310.400 | | 2006-05-11 | 00:00:00 | 107,50 | 107,59 | 107,05 | 107,55 | 1.620.400 | | 2006-05-12 | 00:00:00 | 107,55 | 107,75 | 106,84 | 107,20 | 2.047.200 | | 2006-05-15 | 00:00:00 | 107,40 | 108,50 | 107,19 | 108,34 | 1.991.600 | | 2006-05-16 | 00:00:00 | 108,30 | 108,59 | 107,74 | 108,05 | 2.630.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
