(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 22,98 | 24,10 | 21,70 | 23,03 | 1.289.400 | | 2002-07-25 | 00:00:00 | 22,80 | 23,74 | 22,40 | 23,50 | 962.500 | | 2002-07-26 | 00:00:00 | 23,60 | 24,50 | 23,25 | 24,10 | 735.500 | | 2002-07-29 | 00:00:00 | 24,30 | 25,64 | 24,30 | 25,13 | 699.700 | | 2002-07-30 | 00:00:00 | 25,10 | 25,79 | 24,80 | 25,30 | 974.600 | | 2002-07-31 | 00:00:00 | 25,05 | 25,95 | 24,50 | 25,50 | 902.500 | | 2002-08-01 | 00:00:00 | 25,50 | 25,50 | 24,80 | 25,05 | 348.800 | | 2002-08-02 | 00:00:00 | 25,10 | 25,34 | 24,49 | 24,91 | 356.700 | | 2002-08-05 | 00:00:00 | 24,97 | 25,07 | 24,48 | 24,52 | 400.400 | | 2002-08-06 | 00:00:00 | 24,60 | 24,95 | 24,34 | 24,88 | 460.800 | | 2002-08-07 | 00:00:00 | 24,89 | 25,26 | 24,75 | 25,24 | 801.800 | | 2002-08-08 | 00:00:00 | 25,40 | 25,45 | 24,90 | 24,94 | 597.000 | | 2002-08-09 | 00:00:00 | 24,95 | 24,95 | 24,25 | 24,41 | 346.100 | | 2002-08-12 | 00:00:00 | 24,42 | 25,34 | 24,42 | 25,29 | 496.800 | | 2002-08-13 | 00:00:00 | 25,28 | 25,55 | 24,80 | 24,82 | 477.500 | | 2002-08-14 | 00:00:00 | 24,55 | 24,73 | 24,40 | 24,73 | 278.900 | | 2002-08-15 | 00:00:00 | 24,73 | 24,73 | 24,47 | 24,60 | 417.700 | | 2002-08-16 | 00:00:00 | 24,60 | 25,50 | 24,45 | 25,34 | 20.761.300 | | 2002-08-19 | 00:00:00 | 25,58 | 25,59 | 24,90 | 24,95 | 420.500 | | 2002-08-20 | 00:00:00 | 24,60 | 24,80 | 24,60 | 24,63 | 521.600 | | 2002-08-21 | 00:00:00 | 24,85 | 25,08 | 24,65 | 24,80 | 352.700 | | 2002-08-22 | 00:00:00 | 24,82 | 24,94 | 24,62 | 24,70 | 239.600 | | 2002-08-23 | 00:00:00 | 24,70 | 24,85 | 24,63 | 24,70 | 181.600 | | 2002-08-26 | 00:00:00 | 24,71 | 24,95 | 24,40 | 24,95 | 471.900 | | 2002-08-27 | 00:00:00 | 25,10 | 25,10 | 24,70 | 24,90 | 415.100 | | 2002-08-28 | 00:00:00 | 24,95 | 25,33 | 24,81 | 25,29 | 493.600 | | 2002-08-29 | 00:00:00 | 25,29 | 25,29 | 24,90 | 24,90 | 376.800 | | 2002-08-30 | 00:00:00 | 24,80 | 25,04 | 24,66 | 24,94 | 943.600 | | 2002-09-03 | 00:00:00 | 24,98 | 24,98 | 24,69 | 24,86 | 487.400 | | 2002-09-04 | 00:00:00 | 24,90 | 24,98 | 24,70 | 24,82 | 332.400 | | 2002-09-05 | 00:00:00 | 24,80 | 24,84 | 24,67 | 24,70 | 409.400 | | 2002-09-06 | 00:00:00 | 24,90 | 24,93 | 24,65 | 24,81 | 522.800 | | 2002-09-09 | 00:00:00 | 24,75 | 24,94 | 24,52 | 24,80 | 340.300 | | 2002-09-10 | 00:00:00 | 24,60 | 24,99 | 24,60 | 24,82 | 664.500 | | 2002-09-11 | 00:00:00 | 24,90 | 25,04 | 24,65 | 24,80 | 335.800 | | 2002-09-12 | 00:00:00 | 24,70 | 25,04 | 24,68 | 25,02 | 228.000 | | 2002-09-13 | 00:00:00 | 24,90 | 25,40 | 24,88 | 25,16 | 395.300 | | 2002-09-16 | 00:00:00 | 25,12 | 25,15 | 24,76 | 24,98 | 284.600 | | 2002-09-17 | 00:00:00 | 24,98 | 25,07 | 24,84 | 24,91 | 351.700 | | 2002-09-18 | 00:00:00 | 24,92 | 25,13 | 24,80 | 25,00 | 340.300 | | 2002-09-19 | 00:00:00 | 25,00 | 25,08 | 24,90 | 25,03 | 392.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
