(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-08-03 | 00:00:00 | 21,60 | 21,89 | 21,60 | 21,84 | 97.200 | 2001-08-06 | 00:00:00 | 21,64 | 22,25 | 21,64 | 22,05 | 215.600 | 2001-08-07 | 00:00:00 | 22,15 | 22,20 | 22,01 | 22,15 | 448.700 | 2001-08-08 | 00:00:00 | 22,00 | 22,15 | 21,95 | 22,09 | 282.200 | 2001-08-09 | 00:00:00 | 22,09 | 22,40 | 22,07 | 22,25 | 207.300 | 2001-08-10 | 00:00:00 | 22,25 | 22,69 | 22,25 | 22,63 | 4.178.600 | 2001-08-13 | 00:00:00 | 22,63 | 22,85 | 22,30 | 22,72 | 277.800 | 2001-08-14 | 00:00:00 | 22,80 | 22,99 | 22,72 | 22,93 | 384.100 | 2001-08-15 | 00:00:00 | 22,91 | 23,01 | 22,90 | 22,98 | 254.300 | 2001-08-16 | 00:00:00 | 22,85 | 23,18 | 22,67 | 23,10 | 221.700 | 2001-08-17 | 00:00:00 | 23,05 | 23,11 | 22,87 | 23,10 | 198.100 | 2001-08-20 | 00:00:00 | 23,00 | 23,14 | 22,95 | 23,13 | 281.600 | 2001-08-21 | 00:00:00 | 23,10 | 23,30 | 22,97 | 23,08 | 522.200 | 2001-08-22 | 00:00:00 | 23,20 | 23,25 | 23,04 | 23,15 | 250.000 | 2001-08-23 | 00:00:00 | 23,00 | 23,15 | 23,00 | 23,11 | 253.400 | 2001-08-24 | 00:00:00 | 22,50 | 22,80 | 22,50 | 22,55 | 573.000 | 2001-08-27 | 00:00:00 | 22,56 | 22,68 | 22,35 | 22,68 | 430.400 | 2001-08-28 | 00:00:00 | 22,60 | 22,79 | 22,60 | 22,72 | 151.200 | 2001-08-29 | 00:00:00 | 22,50 | 22,70 | 22,15 | 22,51 | 216.000 | 2001-08-30 | 00:00:00 | 22,65 | 22,65 | 22,04 | 22,24 | 131.300 | 2001-08-31 | 00:00:00 | 21,99 | 22,45 | 21,93 | 21,99 | 161.600 | 2001-09-04 | 00:00:00 | 21,75 | 21,97 | 21,69 | 21,85 | 176.500 | 2001-09-05 | 00:00:00 | 21,84 | 21,95 | 21,45 | 21,73 | 173.300 | 2001-09-06 | 00:00:00 | 21,60 | 21,85 | 21,50 | 21,53 | 172.700 | 2001-09-07 | 00:00:00 | 21,53 | 21,53 | 21,07 | 21,15 | 556.800 | 2001-09-10 | 00:00:00 | 21,15 | 21,20 | 20,97 | 21,02 | 225.500 | 2001-09-17 | 00:00:00 | 20,60 | 20,80 | 19,97 | 20,15 | 247.600 | 2001-09-18 | 00:00:00 | 20,25 | 21,05 | 19,95 | 20,75 | 674.300 | 2001-09-19 | 00:00:00 | 21,00 | 21,00 | 20,35 | 20,65 | 793.600 | 2001-09-20 | 00:00:00 | 20,65 | 20,65 | 20,21 | 20,23 | 275.100 | 2001-09-21 | 00:00:00 | 19,50 | 20,34 | 19,35 | 20,31 | 774.300 | 2001-09-24 | 00:00:00 | 20,20 | 20,65 | 20,00 | 20,20 | 315.600 | 2001-09-25 | 00:00:00 | 20,45 | 20,55 | 20,27 | 20,52 | 253.900 | 2001-09-26 | 00:00:00 | 20,52 | 21,00 | 20,35 | 20,85 | 349.600 | 2001-09-27 | 00:00:00 | 20,85 | 20,85 | 20,55 | 20,66 | 223.100 | 2001-09-28 | 00:00:00 | 20,75 | 21,15 | 20,75 | 21,10 | 500.800 | 2001-10-01 | 00:00:00 | 21,10 | 21,15 | 20,70 | 21,05 | 138.100 | 2001-10-02 | 00:00:00 | 21,05 | 21,48 | 20,70 | 20,90 | 190.200 | 2001-10-03 | 00:00:00 | 20,90 | 20,90 | 20,15 | 20,56 | 209.100 | 2001-10-04 | 00:00:00 | 21,00 | 21,35 | 20,80 | 20,80 | 371.300 | 2001-10-05 | 00:00:00 | 20,60 | 20,75 | 20,13 | 20,68 | 237.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|