(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 2024-05-13 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-02-25 | 00:00:00 | 32,92 | 33,18 | 32,82 | 33,18 | 502.500 | | 2004-02-26 | 00:00:00 | 33,18 | 33,40 | 33,04 | 33,11 | 480.700 | | 2004-02-27 | 00:00:00 | 33,25 | 33,35 | 33,05 | 33,13 | 442.100 | | 2004-03-01 | 00:00:00 | 33,20 | 34,39 | 33,20 | 33,74 | 868.900 | | 2004-03-02 | 00:00:00 | 33,83 | 34,33 | 33,81 | 34,33 | 584.900 | | 2004-03-03 | 00:00:00 | 34,08 | 34,62 | 34,08 | 34,56 | 649.400 | | 2004-03-04 | 00:00:00 | 34,49 | 34,82 | 34,49 | 34,70 | 352.800 | | 2004-03-05 | 00:00:00 | 34,72 | 35,17 | 34,49 | 35,03 | 401.000 | | 2004-03-08 | 00:00:00 | 35,03 | 35,23 | 34,75 | 35,17 | 417.000 | | 2004-03-09 | 00:00:00 | 35,06 | 35,19 | 34,69 | 35,00 | 346.300 | | 2004-03-10 | 00:00:00 | 34,87 | 35,24 | 34,67 | 34,67 | 667.900 | | 2004-03-11 | 00:00:00 | 34,57 | 34,57 | 33,68 | 33,98 | 566.000 | | 2004-03-12 | 00:00:00 | 33,73 | 34,30 | 33,70 | 34,18 | 714.300 | | 2004-03-15 | 00:00:00 | 34,05 | 34,38 | 33,78 | 34,10 | 369.500 | | 2004-03-16 | 00:00:00 | 34,15 | 34,49 | 34,10 | 34,35 | 406.500 | | 2004-03-17 | 00:00:00 | 34,55 | 34,97 | 34,51 | 34,96 | 585.500 | | 2004-03-18 | 00:00:00 | 35,00 | 35,53 | 34,92 | 35,53 | 661.200 | | 2004-03-19 | 00:00:00 | 35,53 | 36,00 | 35,31 | 35,63 | 848.100 | | 2004-03-22 | 00:00:00 | 35,40 | 35,75 | 35,25 | 35,25 | 410.400 | | 2004-03-23 | 00:00:00 | 35,43 | 35,60 | 35,28 | 35,56 | 509.900 | | 2004-03-24 | 00:00:00 | 35,76 | 35,89 | 35,21 | 35,21 | 574.400 | | 2004-03-25 | 00:00:00 | 35,36 | 35,94 | 35,35 | 35,94 | 690.900 | | 2004-03-26 | 00:00:00 | 35,94 | 35,94 | 35,13 | 35,25 | 722.300 | | 2004-03-29 | 00:00:00 | 35,25 | 35,30 | 34,89 | 35,07 | 617.400 | | 2004-03-30 | 00:00:00 | 35,07 | 35,45 | 34,90 | 35,45 | 735.400 | | 2004-03-31 | 00:00:00 | 35,35 | 35,87 | 35,19 | 35,87 | 650.000 | | 2004-04-01 | 00:00:00 | 35,87 | 36,39 | 35,84 | 36,24 | 646.100 | | 2004-04-02 | 00:00:00 | 36,20 | 36,20 | 35,66 | 35,68 | 1.233.400 | | 2004-04-05 | 00:00:00 | 35,55 | 35,60 | 33,55 | 34,07 | 966.300 | | 2004-04-06 | 00:00:00 | 34,20 | 34,20 | 32,66 | 32,78 | 1.321.800 | | 2004-04-07 | 00:00:00 | 32,78 | 34,41 | 32,18 | 33,30 | 1.631.500 | | 2004-04-08 | 00:00:00 | 33,30 | 33,45 | 32,50 | 32,82 | 688.300 | | 2004-04-12 | 00:00:00 | 32,78 | 32,78 | 30,00 | 30,75 | 1.481.400 | | 2004-04-13 | 00:00:00 | 30,80 | 31,66 | 29,32 | 30,86 | 1.692.800 | | 2004-04-14 | 00:00:00 | 30,28 | 31,14 | 29,70 | 29,85 | 962.400 | | 2004-04-15 | 00:00:00 | 29,85 | 30,61 | 29,85 | 30,49 | 960.200 | | 2004-04-16 | 00:00:00 | 30,50 | 31,13 | 30,40 | 30,68 | 1.037.900 | | 2004-04-19 | 00:00:00 | 30,53 | 31,22 | 30,13 | 31,05 | 633.100 | | 2004-04-20 | 00:00:00 | 31,18 | 31,18 | 29,51 | 29,51 | 1.544.600 | | 2004-04-21 | 00:00:00 | 29,51 | 29,97 | 29,04 | 29,57 | 830.900 | | 2004-04-22 | 00:00:00 | 29,32 | 30,17 | 29,21 | 29,73 | 813.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
