(Login BolsaPT & Canal Forex) |
|
 ProLogis - [Ticker: PLD] |     | | Última Trade | 66,860 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --1.79 (+0.97%) | Capitalização Bolsista | 0 | | Bid / Ask | 65,030 x 400 - 65,050 x 200 | EPS | 0,00 | | Abertura | 68,680 | PER | 0,00% | | Máximo | 68,950 | Pagamento Dividendo | | | Mínimo | 66,740 | Data Ex-Dividendo | | | Fecho Anterior | 68,650 | Yield | | | Volume | 2.749.358 | 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 PLD de 2000-01-01 a 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-05-09 | 00:00:00 | 65,19 | 65,41 | 64,90 | 65,22 | 2.875.781 | | 2018-05-10 | 00:00:00 | 65,41 | 65,67 | 65,29 | 65,59 | 2.893.613 | | 2018-05-11 | 00:00:00 | 65,70 | 65,73 | 65,24 | 65,33 | 2.249.752 | | 2018-05-14 | 00:00:00 | 65,50 | 65,57 | 64,73 | 65,21 | 2.897.942 | | 2018-05-15 | 00:00:00 | 64,77 | 64,78 | 63,90 | 64,22 | 3.709.273 | | 2018-05-16 | 00:00:00 | 64,44 | 64,44 | 63,28 | 63,40 | 2.876.279 | | 2018-05-17 | 00:00:00 | 63,53 | 63,71 | 63,09 | 63,28 | 2.823.943 | | 2018-05-18 | 00:00:00 | 63,30 | 63,50 | 62,76 | 63,24 | 2.386.455 | | 2018-05-21 | 00:00:00 | 63,49 | 64,00 | 62,74 | 63,82 | 2.878.418 | | 2018-05-22 | 00:00:00 | 63,76 | 63,96 | 63,49 | 63,77 | 2.633.580 | | 2018-05-23 | 00:00:00 | 63,78 | 64,84 | 63,68 | 64,77 | 2.421.055 | | 2018-05-24 | 00:00:00 | 64,76 | 64,95 | 64,05 | 64,48 | 2.143.187 | | 2018-05-25 | 00:00:00 | 64,54 | 64,78 | 64,26 | 64,41 | 1.642.889 | | 2018-05-29 | 00:00:00 | 64,04 | 64,69 | 63,87 | 64,31 | 3.202.847 | | 2018-05-30 | 00:00:00 | 64,44 | 65,25 | 64,19 | 64,80 | 3.035.443 | | 2018-05-31 | 00:00:00 | 64,63 | 64,79 | 64,12 | 64,35 | 4.961.479 | | 2018-06-01 | 00:00:00 | 64,64 | 65,22 | 63,99 | 65,11 | 2.951.400 | | 2018-06-04 | 00:00:00 | 65,37 | 66,30 | 64,72 | 66,25 | 2.716.501 | | 2018-06-05 | 00:00:00 | 66,25 | 66,36 | 65,75 | 66,04 | 2.608.663 | | 2018-06-06 | 00:00:00 | 65,95 | 66,50 | 65,57 | 65,94 | 2.693.936 | | 2018-06-07 | 00:00:00 | 66,03 | 66,30 | 65,48 | 65,96 | 2.477.595 | | 2018-06-08 | 00:00:00 | 66,00 | 66,18 | 65,46 | 65,95 | 1.752.762 | | 2018-06-11 | 00:00:00 | 65,95 | 66,11 | 65,32 | 65,48 | 2.186.987 | | 2018-06-12 | 00:00:00 | 65,35 | 66,01 | 65,14 | 65,51 | 2.388.325 | | 2018-06-13 | 00:00:00 | 65,18 | 65,66 | 63,91 | 64,23 | 2.409.123 | | 2018-06-14 | 00:00:00 | 64,45 | 64,80 | 64,25 | 64,42 | 1.938.306 | | 2018-06-15 | 00:00:00 | 64,53 | 64,53 | 63,86 | 63,95 | 4.504.420 | | 2018-06-18 | 00:00:00 | 63,90 | 64,32 | 63,43 | 64,17 | 2.724.978 | | 2018-06-19 | 00:00:00 | 64,00 | 64,31 | 63,40 | 63,51 | 2.617.335 | | 2018-06-20 | 00:00:00 | 63,61 | 64,44 | 63,55 | 64,11 | 2.329.944 | | 2018-06-21 | 00:00:00 | 64,12 | 64,50 | 63,59 | 63,95 | 2.698.833 | | 2018-06-22 | 00:00:00 | 64,12 | 64,76 | 63,71 | 64,31 | 8.736.196 | | 2018-06-25 | 00:00:00 | 64,42 | 64,65 | 63,63 | 64,14 | 3.159.495 | | 2018-06-26 | 00:00:00 | 64,40 | 64,47 | 63,93 | 64,02 | 3.397.415 | | 2018-06-27 | 00:00:00 | 64,15 | 64,81 | 63,94 | 64,41 | 3.420.864 | | 2018-06-28 | 00:00:00 | 64,41 | 65,23 | 64,41 | 65,15 | 3.045.812 | | 2018-06-29 | 00:00:00 | 65,12 | 66,23 | 64,57 | 65,69 | 4.552.688 | | 2018-07-02 | 00:00:00 | 65,59 | 65,78 | 63,77 | 64,52 | 3.457.079 | | 2018-07-03 | 00:00:00 | 64,77 | 65,80 | 64,68 | 65,05 | 1.744.367 | | 2018-07-05 | 00:00:00 | 65,57 | 66,02 | 65,17 | 65,98 | 2.206.970 | | 2018-07-06 | 00:00:00 | 66,12 | 66,35 | 65,50 | 66,20 | 2.129.569 | | | << < 101 102 103 104 > >> |
|
