(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-01-14 | 00:00:00 | 24,70 | 24,75 | 24,51 | 24,68 | 194.600 | 2003-01-15 | 00:00:00 | 24,68 | 24,69 | 24,45 | 24,49 | 510.400 | 2003-01-16 | 00:00:00 | 24,50 | 24,50 | 24,22 | 24,27 | 224.300 | 2003-01-17 | 00:00:00 | 24,28 | 24,28 | 23,85 | 23,85 | 179.200 | 2003-01-21 | 00:00:00 | 23,92 | 24,17 | 23,78 | 23,85 | 362.900 | 2003-01-22 | 00:00:00 | 23,70 | 24,14 | 23,63 | 23,99 | 453.300 | 2003-01-23 | 00:00:00 | 24,08 | 24,18 | 24,00 | 24,08 | 219.300 | 2003-01-24 | 00:00:00 | 24,09 | 24,13 | 23,85 | 23,86 | 291.400 | 2003-01-27 | 00:00:00 | 23,87 | 24,05 | 23,75 | 23,98 | 340.000 | 2003-01-28 | 00:00:00 | 24,03 | 24,10 | 23,70 | 23,95 | 272.500 | 2003-01-29 | 00:00:00 | 24,45 | 24,76 | 24,08 | 24,33 | 663.200 | 2003-01-30 | 00:00:00 | 24,35 | 24,79 | 24,30 | 24,45 | 446.500 | 2003-01-31 | 00:00:00 | 24,40 | 24,90 | 24,40 | 24,85 | 491.200 | 2003-02-03 | 00:00:00 | 24,90 | 25,05 | 24,79 | 24,80 | 413.000 | 2003-02-04 | 00:00:00 | 24,70 | 24,93 | 24,55 | 24,70 | 777.300 | 2003-02-05 | 00:00:00 | 24,76 | 24,85 | 24,51 | 24,66 | 473.100 | 2003-02-06 | 00:00:00 | 24,66 | 24,99 | 24,55 | 24,87 | 567.600 | 2003-02-07 | 00:00:00 | 25,13 | 25,13 | 24,45 | 24,45 | 350.300 | 2003-02-10 | 00:00:00 | 24,46 | 24,88 | 24,46 | 24,88 | 553.900 | 2003-02-11 | 00:00:00 | 24,98 | 25,04 | 24,45 | 24,45 | 350.600 | 2003-02-12 | 00:00:00 | 24,10 | 24,25 | 24,01 | 24,06 | 357.100 | 2003-02-13 | 00:00:00 | 24,02 | 24,21 | 23,92 | 24,21 | 348.900 | 2003-02-14 | 00:00:00 | 24,10 | 24,10 | 23,76 | 23,89 | 448.800 | 2003-02-18 | 00:00:00 | 23,93 | 24,15 | 23,87 | 23,95 | 492.100 | 2003-02-19 | 00:00:00 | 23,95 | 24,24 | 23,88 | 24,17 | 399.300 | 2003-02-20 | 00:00:00 | 24,23 | 24,37 | 24,10 | 24,34 | 664.900 | 2003-02-21 | 00:00:00 | 24,34 | 24,66 | 24,30 | 24,55 | 483.300 | 2003-02-24 | 00:00:00 | 24,60 | 24,64 | 24,30 | 24,38 | 442.400 | 2003-02-25 | 00:00:00 | 24,40 | 24,92 | 24,34 | 24,89 | 342.400 | 2003-02-26 | 00:00:00 | 24,89 | 25,05 | 24,74 | 24,78 | 397.600 | 2003-02-27 | 00:00:00 | 24,98 | 24,99 | 24,82 | 24,94 | 396.200 | 2003-02-28 | 00:00:00 | 24,98 | 25,01 | 24,78 | 24,78 | 384.900 | 2003-03-03 | 00:00:00 | 24,90 | 25,00 | 24,81 | 24,93 | 535.700 | 2003-03-04 | 00:00:00 | 24,87 | 24,97 | 24,81 | 24,85 | 434.900 | 2003-03-05 | 00:00:00 | 24,52 | 25,15 | 24,52 | 25,01 | 490.300 | 2003-03-06 | 00:00:00 | 25,00 | 25,15 | 24,87 | 24,99 | 356.400 | 2003-03-07 | 00:00:00 | 24,99 | 25,15 | 24,90 | 25,07 | 265.400 | 2003-03-10 | 00:00:00 | 25,08 | 25,08 | 24,80 | 24,86 | 287.200 | 2003-03-11 | 00:00:00 | 24,81 | 24,95 | 24,67 | 24,72 | 354.900 | 2003-03-12 | 00:00:00 | 24,82 | 24,89 | 24,34 | 24,62 | 514.900 | 2003-03-13 | 00:00:00 | 24,90 | 24,93 | 24,51 | 24,93 | 572.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|