(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 20,60 | 20,75 | 20,13 | 20,68 | 237.300 | | 2001-10-08 | 00:00:00 | 20,80 | 20,96 | 20,65 | 20,89 | 416.800 | | 2001-10-09 | 00:00:00 | 20,80 | 21,15 | 20,80 | 20,96 | 239.300 | | 2001-10-10 | 00:00:00 | 20,98 | 21,25 | 20,90 | 21,21 | 161.100 | | 2001-10-11 | 00:00:00 | 21,25 | 21,62 | 21,20 | 21,40 | 185.700 | | 2001-10-12 | 00:00:00 | 21,50 | 21,50 | 21,02 | 21,12 | 130.900 | | 2001-10-15 | 00:00:00 | 21,13 | 21,14 | 20,94 | 20,98 | 199.700 | | 2001-10-16 | 00:00:00 | 21,00 | 21,00 | 20,60 | 20,77 | 159.800 | | 2001-10-17 | 00:00:00 | 20,80 | 20,95 | 20,50 | 20,82 | 101.100 | | 2001-10-18 | 00:00:00 | 20,90 | 20,90 | 20,36 | 20,40 | 121.900 | | 2001-10-19 | 00:00:00 | 20,25 | 20,46 | 20,24 | 20,28 | 143.200 | | 2001-10-22 | 00:00:00 | 20,35 | 20,44 | 19,99 | 20,01 | 153.100 | | 2001-10-23 | 00:00:00 | 20,11 | 20,20 | 19,95 | 20,03 | 269.100 | | 2001-10-24 | 00:00:00 | 20,01 | 20,10 | 19,95 | 20,05 | 260.000 | | 2001-10-25 | 00:00:00 | 20,05 | 20,11 | 19,94 | 19,99 | 314.700 | | 2001-10-26 | 00:00:00 | 19,74 | 19,80 | 19,60 | 19,77 | 218.000 | | 2001-10-29 | 00:00:00 | 19,90 | 20,00 | 19,63 | 20,00 | 197.500 | | 2001-10-30 | 00:00:00 | 19,75 | 19,98 | 19,70 | 19,83 | 233.000 | | 2001-10-31 | 00:00:00 | 19,65 | 19,95 | 19,65 | 19,93 | 197.600 | | 2001-11-01 | 00:00:00 | 19,90 | 20,50 | 19,80 | 20,42 | 403.400 | | 2001-11-02 | 00:00:00 | 20,30 | 20,35 | 20,04 | 20,13 | 189.600 | | 2001-11-05 | 00:00:00 | 20,13 | 20,18 | 19,95 | 19,96 | 268.300 | | 2001-11-06 | 00:00:00 | 20,05 | 20,58 | 20,04 | 20,47 | 199.800 | | 2001-11-07 | 00:00:00 | 20,12 | 20,53 | 20,00 | 20,32 | 371.400 | | 2001-11-08 | 00:00:00 | 20,32 | 20,57 | 20,30 | 20,53 | 232.900 | | 2001-11-09 | 00:00:00 | 20,60 | 20,60 | 20,25 | 20,52 | 275.600 | | 2001-11-12 | 00:00:00 | 20,50 | 20,57 | 20,20 | 20,53 | 115.200 | | 2001-11-13 | 00:00:00 | 20,60 | 21,01 | 20,60 | 21,00 | 306.100 | | 2001-11-14 | 00:00:00 | 20,90 | 21,25 | 20,90 | 21,16 | 185.400 | | 2001-11-15 | 00:00:00 | 21,16 | 21,50 | 21,00 | 21,50 | 295.800 | | 2001-11-16 | 00:00:00 | 21,40 | 21,80 | 21,40 | 21,74 | 313.900 | | 2001-11-19 | 00:00:00 | 21,74 | 21,83 | 21,47 | 21,70 | 504.700 | | 2001-11-20 | 00:00:00 | 21,70 | 21,70 | 21,43 | 21,53 | 980.700 | | 2001-11-21 | 00:00:00 | 21,53 | 21,53 | 21,28 | 21,48 | 384.700 | | 2001-11-23 | 00:00:00 | 21,40 | 21,40 | 21,10 | 21,35 | 224.500 | | 2001-11-26 | 00:00:00 | 21,36 | 21,47 | 21,30 | 21,36 | 278.900 | | 2001-11-27 | 00:00:00 | 21,36 | 21,49 | 21,27 | 21,40 | 352.800 | | 2001-11-28 | 00:00:00 | 21,41 | 21,75 | 21,41 | 21,65 | 573.200 | | 2001-11-29 | 00:00:00 | 21,65 | 22,00 | 21,65 | 21,91 | 567.700 | | 2001-11-30 | 00:00:00 | 21,95 | 22,06 | 21,90 | 21,95 | 438.400 | | 2001-12-03 | 00:00:00 | 22,00 | 22,23 | 21,90 | 22,04 | 677.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
