(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 24,90 | 24,93 | 24,51 | 24,93 | 572.300 | | 2003-03-14 | 00:00:00 | 24,93 | 24,93 | 24,65 | 24,80 | 435.300 | | 2003-03-17 | 00:00:00 | 24,70 | 25,19 | 24,66 | 25,14 | 345.900 | | 2003-03-18 | 00:00:00 | 25,12 | 25,38 | 25,05 | 25,24 | 294.200 | | 2003-03-19 | 00:00:00 | 25,24 | 25,53 | 25,18 | 25,50 | 438.800 | | 2003-03-20 | 00:00:00 | 25,58 | 25,95 | 25,27 | 25,95 | 335.100 | | 2003-03-21 | 00:00:00 | 25,95 | 26,60 | 25,76 | 26,40 | 705.000 | | 2003-03-24 | 00:00:00 | 26,15 | 26,19 | 25,51 | 25,57 | 509.900 | | 2003-03-25 | 00:00:00 | 25,65 | 25,99 | 25,62 | 25,99 | 509.800 | | 2003-03-26 | 00:00:00 | 26,10 | 26,13 | 25,76 | 26,00 | 582.300 | | 2003-03-27 | 00:00:00 | 26,00 | 26,00 | 25,70 | 25,94 | 412.000 | | 2003-03-28 | 00:00:00 | 26,00 | 26,10 | 25,69 | 25,69 | 490.900 | | 2003-03-31 | 00:00:00 | 25,70 | 25,76 | 25,32 | 25,32 | 456.100 | | 2003-04-01 | 00:00:00 | 25,65 | 26,13 | 25,65 | 26,03 | 1.022.200 | | 2003-04-02 | 00:00:00 | 26,30 | 26,31 | 26,11 | 26,13 | 609.000 | | 2003-04-03 | 00:00:00 | 26,00 | 26,09 | 25,83 | 26,04 | 420.900 | | 2003-04-04 | 00:00:00 | 26,10 | 26,14 | 25,85 | 25,85 | 327.400 | | 2003-04-07 | 00:00:00 | 26,10 | 26,32 | 26,00 | 26,22 | 326.600 | | 2003-04-08 | 00:00:00 | 26,25 | 26,38 | 25,87 | 25,92 | 553.400 | | 2003-04-09 | 00:00:00 | 26,00 | 26,07 | 25,91 | 26,05 | 298.400 | | 2003-04-10 | 00:00:00 | 26,05 | 26,05 | 25,60 | 25,70 | 479.600 | | 2003-04-11 | 00:00:00 | 26,15 | 26,17 | 25,70 | 25,70 | 489.900 | | 2003-04-14 | 00:00:00 | 25,80 | 26,15 | 25,80 | 26,14 | 571.600 | | 2003-04-15 | 00:00:00 | 26,15 | 26,28 | 26,12 | 26,25 | 335.600 | | 2003-04-16 | 00:00:00 | 26,25 | 26,25 | 26,08 | 26,24 | 350.400 | | 2003-04-17 | 00:00:00 | 26,30 | 26,48 | 26,21 | 26,30 | 216.500 | | 2003-04-21 | 00:00:00 | 26,40 | 26,75 | 26,30 | 26,75 | 328.800 | | 2003-04-22 | 00:00:00 | 26,90 | 27,06 | 26,82 | 26,95 | 582.600 | | 2003-04-23 | 00:00:00 | 27,10 | 27,15 | 26,83 | 26,92 | 299.100 | | 2003-04-24 | 00:00:00 | 26,70 | 26,89 | 26,22 | 26,35 | 709.900 | | 2003-04-25 | 00:00:00 | 26,51 | 26,65 | 26,02 | 26,20 | 325.700 | | 2003-04-28 | 00:00:00 | 26,28 | 26,30 | 25,79 | 25,79 | 394.900 | | 2003-04-29 | 00:00:00 | 25,95 | 26,25 | 25,85 | 25,93 | 869.800 | | 2003-04-30 | 00:00:00 | 25,95 | 26,05 | 25,70 | 25,74 | 965.000 | | 2003-05-01 | 00:00:00 | 25,80 | 26,06 | 25,70 | 25,80 | 642.700 | | 2003-05-02 | 00:00:00 | 25,95 | 26,30 | 25,94 | 26,29 | 515.600 | | 2003-05-05 | 00:00:00 | 26,40 | 26,50 | 26,00 | 26,39 | 514.500 | | 2003-05-06 | 00:00:00 | 26,64 | 27,24 | 26,56 | 27,24 | 1.003.100 | | 2003-05-07 | 00:00:00 | 27,00 | 27,13 | 26,75 | 26,83 | 769.000 | | 2003-05-08 | 00:00:00 | 26,83 | 26,90 | 26,57 | 26,79 | 228.500 | | 2003-05-09 | 00:00:00 | 26,99 | 27,02 | 26,75 | 26,83 | 501.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
