(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 25,00 | 25,08 | 24,90 | 25,03 | 392.500 | | 2002-09-20 | 00:00:00 | 25,03 | 25,28 | 24,96 | 25,16 | 267.900 | | 2002-09-23 | 00:00:00 | 25,10 | 25,13 | 24,80 | 24,90 | 221.700 | | 2002-09-24 | 00:00:00 | 24,90 | 25,03 | 24,82 | 24,92 | 401.600 | | 2002-09-25 | 00:00:00 | 25,00 | 25,05 | 24,68 | 24,80 | 525.700 | | 2002-09-26 | 00:00:00 | 24,86 | 24,92 | 24,59 | 24,91 | 438.800 | | 2002-09-27 | 00:00:00 | 24,77 | 25,08 | 24,68 | 24,97 | 420.700 | | 2002-09-30 | 00:00:00 | 24,90 | 24,91 | 24,66 | 24,91 | 661.400 | | 2002-10-01 | 00:00:00 | 24,91 | 24,91 | 24,63 | 24,90 | 279.400 | | 2002-10-02 | 00:00:00 | 24,75 | 24,85 | 24,37 | 24,54 | 529.900 | | 2002-10-03 | 00:00:00 | 24,61 | 24,63 | 24,25 | 24,40 | 406.200 | | 2002-10-04 | 00:00:00 | 24,50 | 24,52 | 24,11 | 24,17 | 301.900 | | 2002-10-07 | 00:00:00 | 24,23 | 24,29 | 23,50 | 23,50 | 720.900 | | 2002-10-08 | 00:00:00 | 23,53 | 23,80 | 23,03 | 23,54 | 774.800 | | 2002-10-09 | 00:00:00 | 23,30 | 23,39 | 22,96 | 23,04 | 740.500 | | 2002-10-10 | 00:00:00 | 23,04 | 23,45 | 22,85 | 23,45 | 1.079.700 | | 2002-10-11 | 00:00:00 | 23,60 | 24,12 | 23,47 | 23,90 | 469.900 | | 2002-10-14 | 00:00:00 | 23,85 | 24,06 | 23,38 | 23,49 | 355.400 | | 2002-10-15 | 00:00:00 | 23,49 | 24,06 | 23,49 | 23,75 | 694.500 | | 2002-10-16 | 00:00:00 | 23,75 | 23,75 | 23,26 | 23,56 | 432.800 | | 2002-10-17 | 00:00:00 | 23,75 | 23,87 | 23,68 | 23,85 | 547.800 | | 2002-10-18 | 00:00:00 | 23,90 | 24,00 | 23,65 | 23,87 | 324.200 | | 2002-10-21 | 00:00:00 | 23,93 | 23,93 | 23,62 | 23,81 | 307.400 | | 2002-10-22 | 00:00:00 | 23,76 | 23,76 | 23,35 | 23,35 | 335.700 | | 2002-10-23 | 00:00:00 | 23,36 | 23,51 | 23,00 | 23,32 | 407.900 | | 2002-10-24 | 00:00:00 | 23,29 | 23,65 | 23,29 | 23,60 | 491.200 | | 2002-10-25 | 00:00:00 | 23,70 | 24,00 | 23,57 | 23,88 | 338.400 | | 2002-10-28 | 00:00:00 | 24,13 | 24,19 | 23,89 | 23,96 | 305.500 | | 2002-10-29 | 00:00:00 | 23,96 | 24,20 | 23,20 | 23,95 | 470.300 | | 2002-10-30 | 00:00:00 | 24,00 | 24,31 | 23,90 | 24,11 | 401.500 | | 2002-10-31 | 00:00:00 | 23,50 | 24,40 | 23,25 | 24,20 | 1.551.600 | | 2002-11-01 | 00:00:00 | 24,00 | 24,32 | 23,91 | 24,32 | 316.900 | | 2002-11-04 | 00:00:00 | 24,35 | 24,70 | 24,35 | 24,65 | 595.000 | | 2002-11-05 | 00:00:00 | 24,66 | 24,79 | 24,52 | 24,79 | 391.900 | | 2002-11-06 | 00:00:00 | 24,90 | 24,98 | 24,71 | 24,84 | 369.900 | | 2002-11-07 | 00:00:00 | 24,70 | 24,83 | 24,45 | 24,58 | 292.100 | | 2002-11-08 | 00:00:00 | 24,25 | 24,32 | 23,88 | 24,18 | 365.200 | | 2002-11-11 | 00:00:00 | 24,00 | 24,25 | 23,86 | 24,06 | 288.500 | | 2002-11-12 | 00:00:00 | 24,15 | 24,29 | 24,00 | 24,27 | 358.500 | | 2002-11-13 | 00:00:00 | 24,34 | 24,39 | 24,00 | 24,10 | 229.200 | | 2002-11-14 | 00:00:00 | 24,20 | 24,74 | 24,19 | 24,74 | 316.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
