(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 | | 2002-11-14 | 00:00:00 | 24,20 | 24,74 | 24,19 | 24,74 | 316.100 | | 2002-11-15 | 00:00:00 | 24,89 | 24,94 | 24,65 | 24,71 | 327.200 | | 2002-11-18 | 00:00:00 | 24,73 | 24,82 | 24,60 | 24,67 | 178.700 | | 2002-11-19 | 00:00:00 | 24,67 | 24,85 | 24,40 | 24,59 | 619.500 | | 2002-11-20 | 00:00:00 | 24,75 | 24,75 | 24,44 | 24,50 | 574.400 | | 2002-11-21 | 00:00:00 | 24,53 | 24,61 | 23,90 | 24,30 | 747.700 | | 2002-11-22 | 00:00:00 | 24,40 | 24,40 | 24,05 | 24,31 | 1.778.700 | | 2002-11-25 | 00:00:00 | 24,40 | 24,41 | 24,00 | 24,22 | 658.500 | | 2002-11-26 | 00:00:00 | 24,00 | 24,44 | 24,00 | 24,35 | 614.300 | | 2002-11-27 | 00:00:00 | 24,50 | 24,70 | 24,46 | 24,65 | 336.900 | | 2002-11-29 | 00:00:00 | 24,68 | 24,75 | 24,54 | 24,58 | 142.400 | | 2002-12-02 | 00:00:00 | 24,50 | 24,75 | 24,50 | 24,70 | 323.200 | | 2002-12-03 | 00:00:00 | 24,71 | 24,99 | 24,70 | 24,80 | 356.000 | | 2002-12-04 | 00:00:00 | 24,75 | 24,79 | 24,54 | 24,56 | 522.700 | | 2002-12-05 | 00:00:00 | 24,58 | 24,90 | 24,53 | 24,79 | 685.600 | | 2002-12-06 | 00:00:00 | 24,75 | 24,75 | 24,47 | 24,47 | 759.800 | | 2002-12-09 | 00:00:00 | 24,47 | 24,90 | 24,44 | 24,80 | 758.200 | | 2002-12-10 | 00:00:00 | 24,90 | 24,94 | 24,51 | 24,80 | 283.300 | | 2002-12-11 | 00:00:00 | 24,75 | 24,95 | 24,65 | 24,81 | 192.400 | | 2002-12-12 | 00:00:00 | 24,88 | 24,97 | 24,71 | 24,96 | 233.100 | | 2002-12-13 | 00:00:00 | 24,97 | 25,03 | 24,64 | 24,64 | 288.900 | | 2002-12-16 | 00:00:00 | 24,70 | 25,00 | 24,44 | 24,88 | 686.700 | | 2002-12-17 | 00:00:00 | 24,95 | 24,95 | 24,60 | 24,60 | 296.400 | | 2002-12-18 | 00:00:00 | 24,60 | 24,74 | 24,40 | 24,40 | 301.800 | | 2002-12-19 | 00:00:00 | 24,40 | 24,65 | 24,25 | 24,56 | 308.300 | | 2002-12-20 | 00:00:00 | 24,68 | 24,68 | 24,35 | 24,55 | 763.400 | | 2002-12-23 | 00:00:00 | 24,58 | 24,63 | 24,35 | 24,55 | 415.900 | | 2002-12-24 | 00:00:00 | 24,50 | 24,55 | 24,40 | 24,46 | 131.700 | | 2002-12-26 | 00:00:00 | 24,53 | 24,61 | 24,26 | 24,61 | 280.900 | | 2002-12-27 | 00:00:00 | 24,71 | 24,75 | 24,51 | 24,64 | 139.900 | | 2002-12-30 | 00:00:00 | 24,70 | 25,10 | 24,62 | 25,10 | 557.500 | | 2002-12-31 | 00:00:00 | 25,10 | 25,27 | 24,94 | 25,15 | 603.500 | | 2003-01-02 | 00:00:00 | 25,22 | 25,30 | 25,05 | 25,22 | 353.500 | | 2003-01-03 | 00:00:00 | 25,25 | 25,75 | 25,00 | 25,59 | 477.700 | | 2003-01-06 | 00:00:00 | 25,40 | 25,60 | 25,31 | 25,50 | 669.300 | | 2003-01-07 | 00:00:00 | 25,50 | 25,53 | 25,15 | 25,25 | 605.600 | | 2003-01-08 | 00:00:00 | 25,14 | 25,20 | 24,93 | 24,97 | 455.500 | | 2003-01-09 | 00:00:00 | 25,10 | 25,10 | 24,49 | 24,82 | 892.100 | | 2003-01-10 | 00:00:00 | 24,82 | 24,98 | 24,52 | 24,66 | 287.800 | | 2003-01-13 | 00:00:00 | 24,73 | 24,90 | 24,60 | 24,65 | 216.200 | | 2003-01-14 | 00:00:00 | 24,70 | 24,75 | 24,51 | 24,68 | 194.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
