(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 22,00 | 22,23 | 21,90 | 22,04 | 677.100 | | 2001-12-04 | 00:00:00 | 22,10 | 22,55 | 22,10 | 22,40 | 775.500 | | 2001-12-05 | 00:00:00 | 22,47 | 22,60 | 22,30 | 22,47 | 1.097.400 | | 2001-12-06 | 00:00:00 | 22,48 | 22,67 | 22,48 | 22,57 | 396.500 | | 2001-12-07 | 00:00:00 | 22,60 | 22,65 | 22,57 | 22,60 | 145.300 | | 2001-12-10 | 00:00:00 | 22,60 | 22,80 | 22,29 | 22,40 | 253.400 | | 2001-12-11 | 00:00:00 | 22,50 | 22,58 | 22,38 | 22,57 | 262.400 | | 2001-12-12 | 00:00:00 | 22,57 | 22,57 | 21,75 | 22,10 | 441.800 | | 2001-12-13 | 00:00:00 | 22,10 | 22,19 | 21,85 | 21,88 | 159.000 | | 2001-12-14 | 00:00:00 | 21,86 | 21,86 | 21,53 | 21,70 | 465.600 | | 2001-12-17 | 00:00:00 | 21,25 | 21,26 | 20,90 | 21,03 | 1.643.800 | | 2001-12-18 | 00:00:00 | 21,20 | 21,48 | 21,20 | 21,33 | 623.000 | | 2001-12-19 | 00:00:00 | 21,35 | 21,35 | 21,19 | 21,19 | 481.400 | | 2001-12-20 | 00:00:00 | 21,15 | 21,30 | 21,15 | 21,23 | 396.300 | | 2001-12-21 | 00:00:00 | 21,24 | 21,37 | 21,15 | 21,37 | 286.300 | | 2001-12-24 | 00:00:00 | 21,20 | 21,40 | 21,20 | 21,39 | 70.600 | | 2001-12-26 | 00:00:00 | 21,40 | 21,56 | 21,39 | 21,52 | 272.000 | | 2001-12-27 | 00:00:00 | 21,52 | 21,80 | 21,43 | 21,43 | 152.200 | | 2001-12-28 | 00:00:00 | 21,20 | 21,61 | 21,20 | 21,61 | 219.500 | | 2001-12-31 | 00:00:00 | 21,50 | 21,74 | 21,30 | 21,51 | 271.700 | | 2002-01-02 | 00:00:00 | 21,51 | 21,61 | 20,99 | 21,49 | 280.300 | | 2002-01-03 | 00:00:00 | 21,60 | 21,75 | 21,60 | 21,71 | 172.400 | | 2002-01-04 | 00:00:00 | 21,71 | 21,71 | 21,50 | 21,64 | 109.200 | | 2002-01-07 | 00:00:00 | 21,64 | 21,64 | 21,43 | 21,47 | 149.100 | | 2002-01-08 | 00:00:00 | 21,47 | 21,47 | 21,20 | 21,33 | 358.500 | | 2002-01-09 | 00:00:00 | 21,45 | 21,45 | 21,15 | 21,21 | 293.900 | | 2002-01-10 | 00:00:00 | 21,20 | 21,24 | 21,02 | 21,04 | 229.800 | | 2002-01-11 | 00:00:00 | 21,20 | 21,20 | 21,04 | 21,18 | 183.300 | | 2002-01-14 | 00:00:00 | 21,17 | 21,34 | 20,96 | 21,29 | 489.100 | | 2002-01-15 | 00:00:00 | 21,29 | 21,29 | 21,00 | 21,11 | 376.600 | | 2002-01-16 | 00:00:00 | 21,11 | 21,14 | 21,01 | 21,03 | 322.900 | | 2002-01-17 | 00:00:00 | 21,15 | 21,19 | 21,00 | 21,19 | 315.300 | | 2002-01-18 | 00:00:00 | 21,19 | 21,20 | 21,07 | 21,15 | 596.400 | | 2002-01-22 | 00:00:00 | 21,20 | 21,35 | 21,16 | 21,28 | 474.900 | | 2002-01-23 | 00:00:00 | 21,28 | 21,30 | 21,18 | 21,27 | 251.800 | | 2002-01-24 | 00:00:00 | 21,32 | 21,36 | 21,20 | 21,36 | 634.200 | | 2002-01-25 | 00:00:00 | 21,40 | 21,60 | 21,30 | 21,60 | 277.600 | | 2002-01-28 | 00:00:00 | 21,60 | 21,60 | 21,39 | 21,44 | 319.500 | | 2002-01-29 | 00:00:00 | 21,50 | 21,50 | 21,35 | 21,39 | 177.600 | | 2002-01-30 | 00:00:00 | 21,48 | 21,48 | 21,37 | 21,45 | 254.300 | | 2002-01-31 | 00:00:00 | 21,40 | 21,65 | 21,30 | 21,61 | 501.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
