(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 94,60 | 96,25 | 93,60 | 95,53 | 1.934.400 | | 2001-04-11 | 00:00:00 | 95,10 | 96,50 | 95,10 | 95,50 | 1.200.000 | | 2001-04-12 | 00:00:00 | 95,40 | 95,99 | 93,60 | 93,98 | 1.762.800 | | 2001-04-16 | 00:00:00 | 93,90 | 95,50 | 93,90 | 95,23 | 1.260.000 | | 2001-04-17 | 00:00:00 | 95,23 | 96,04 | 94,35 | 96,04 | 1.338.000 | | 2001-04-18 | 00:00:00 | 96,75 | 99,10 | 96,05 | 98,90 | 2.520.000 | | 2001-04-19 | 00:00:00 | 109,00 | 115,25 | 108,79 | 113,95 | 11.299.200 | | 2001-04-20 | 00:00:00 | 113,96 | 114,00 | 111,67 | 113,00 | 3.642.000 | | 2001-04-23 | 00:00:00 | 112,90 | 113,70 | 110,96 | 111,70 | 2.971.200 | | 2001-04-24 | 00:00:00 | 113,20 | 114,50 | 110,30 | 111,36 | 2.769.600 | | 2001-04-25 | 00:00:00 | 111,56 | 113,09 | 110,55 | 113,01 | 1.498.800 | | 2001-04-26 | 00:00:00 | 112,30 | 115,80 | 112,29 | 115,01 | 3.667.200 | | 2001-04-27 | 00:00:00 | 115,80 | 118,59 | 115,49 | 117,56 | 2.476.800 | | 2001-04-30 | 00:00:00 | 117,44 | 119,03 | 116,54 | 116,74 | 2.256.000 | | 2001-05-01 | 00:00:00 | 116,55 | 119,03 | 116,03 | 119,03 | 1.918.800 | | 2001-05-02 | 00:00:00 | 118,80 | 119,10 | 117,13 | 119,00 | 1.423.200 | | 2001-05-03 | 00:00:00 | 117,81 | 120,75 | 117,41 | 120,01 | 1.815.600 | | 2001-05-04 | 00:00:00 | 119,00 | 119,39 | 116,60 | 116,96 | 2.706.000 | | 2001-05-07 | 00:00:00 | 117,18 | 119,39 | 117,18 | 118,24 | 1.389.600 | | 2001-05-08 | 00:00:00 | 118,10 | 120,15 | 118,10 | 119,75 | 1.514.400 | | 2001-05-09 | 00:00:00 | 119,50 | 119,50 | 118,43 | 119,04 | 1.084.800 | | 2001-05-10 | 00:00:00 | 118,50 | 118,50 | 116,50 | 117,20 | 1.760.400 | | 2001-05-11 | 00:00:00 | 117,20 | 118,99 | 116,65 | 116,78 | 1.190.400 | | 2001-05-14 | 00:00:00 | 116,78 | 117,99 | 116,45 | 117,96 | 1.032.000 | | 2001-05-15 | 00:00:00 | 117,98 | 118,60 | 117,40 | 118,45 | 693.600 | | 2001-05-16 | 00:00:00 | 118,20 | 120,82 | 118,20 | 120,71 | 2.050.800 | | 2001-05-17 | 00:00:00 | 120,60 | 121,30 | 118,80 | 119,93 | 2.248.800 | | 2001-05-18 | 00:00:00 | 121,00 | 126,05 | 120,99 | 125,70 | 4.801.200 | | 2001-05-21 | 00:00:00 | 126,70 | 130,97 | 126,27 | 129,80 | 3.596.400 | | 2001-05-22 | 00:00:00 | 129,79 | 129,99 | 127,85 | 128,40 | 2.170.800 | | 2001-05-23 | 00:00:00 | 128,39 | 129,00 | 127,40 | 128,37 | 1.543.200 | | 2001-05-24 | 00:00:00 | 128,50 | 130,40 | 128,30 | 129,23 | 1.354.800 | | 2001-05-25 | 00:00:00 | 129,40 | 130,00 | 129,20 | 129,53 | 879.600 | | 2001-05-29 | 00:00:00 | 129,75 | 133,85 | 129,75 | 133,15 | 2.779.200 | | 2001-05-30 | 00:00:00 | 132,90 | 134,50 | 130,64 | 131,80 | 1.422.000 | | 2001-05-31 | 00:00:00 | 131,60 | 132,48 | 130,34 | 131,04 | 982.800 | | 2001-06-01 | 00:00:00 | 130,90 | 131,45 | 128,42 | 129,64 | 1.579.200 | | 2001-06-04 | 00:00:00 | 129,63 | 131,80 | 129,40 | 130,99 | 1.159.200 | | 2001-06-05 | 00:00:00 | 132,00 | 133,84 | 131,32 | 133,43 | 1.248.000 | | 2001-06-06 | 00:00:00 | 133,61 | 135,99 | 133,45 | 135,40 | 1.378.800 | | 2001-06-07 | 00:00:00 | 135,41 | 136,24 | 133,30 | 134,87 | 1.628.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
