(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 | | 2005-04-06 | 00:00:00 | 36,86 | 37,11 | 36,60 | 36,82 | 599.600 | | 2005-04-07 | 00:00:00 | 36,82 | 37,46 | 36,79 | 37,01 | 922.500 | | 2005-04-08 | 00:00:00 | 37,18 | 37,24 | 36,56 | 36,60 | 738.300 | | 2005-04-11 | 00:00:00 | 37,38 | 37,39 | 36,85 | 37,19 | 868.200 | | 2005-04-12 | 00:00:00 | 36,62 | 37,50 | 36,50 | 37,35 | 1.210.400 | | 2005-04-13 | 00:00:00 | 37,37 | 37,74 | 37,31 | 37,67 | 690.200 | | 2005-04-14 | 00:00:00 | 37,67 | 38,02 | 37,28 | 37,72 | 1.124.200 | | 2005-04-15 | 00:00:00 | 37,70 | 37,90 | 37,36 | 37,49 | 748.400 | | 2005-04-18 | 00:00:00 | 37,52 | 37,72 | 37,20 | 37,45 | 840.100 | | 2005-04-19 | 00:00:00 | 37,35 | 37,94 | 37,35 | 37,87 | 546.100 | | 2005-04-20 | 00:00:00 | 37,88 | 38,16 | 37,72 | 37,77 | 683.300 | | 2005-04-21 | 00:00:00 | 38,02 | 38,20 | 37,60 | 38,17 | 613.800 | | 2005-04-22 | 00:00:00 | 38,17 | 38,20 | 37,80 | 38,17 | 734.100 | | 2005-04-25 | 00:00:00 | 38,20 | 38,80 | 38,19 | 38,80 | 627.000 | | 2005-04-26 | 00:00:00 | 38,80 | 39,06 | 38,65 | 38,82 | 586.600 | | 2005-04-27 | 00:00:00 | 38,73 | 39,57 | 38,50 | 39,50 | 729.100 | | 2005-04-28 | 00:00:00 | 39,55 | 39,55 | 38,98 | 39,05 | 668.300 | | 2005-04-29 | 00:00:00 | 39,08 | 39,59 | 38,65 | 39,59 | 1.319.400 | | 2005-05-02 | 00:00:00 | 39,60 | 39,70 | 38,61 | 39,25 | 735.400 | | 2005-05-03 | 00:00:00 | 39,25 | 39,30 | 38,80 | 39,25 | 783.500 | | 2005-05-04 | 00:00:00 | 39,25 | 39,58 | 39,07 | 39,50 | 466.100 | | 2005-05-05 | 00:00:00 | 39,50 | 39,96 | 39,35 | 39,96 | 729.600 | | 2005-05-06 | 00:00:00 | 39,89 | 39,98 | 39,24 | 39,52 | 693.400 | | 2005-05-09 | 00:00:00 | 39,50 | 40,51 | 39,47 | 40,50 | 754.300 | | 2005-05-10 | 00:00:00 | 40,30 | 40,68 | 39,89 | 40,51 | 1.021.300 | | 2005-05-11 | 00:00:00 | 40,51 | 40,97 | 40,19 | 40,86 | 1.216.100 | | 2005-05-12 | 00:00:00 | 40,50 | 40,59 | 39,90 | 40,14 | 1.098.400 | | 2005-05-13 | 00:00:00 | 40,15 | 40,28 | 39,25 | 39,56 | 700.700 | | 2005-05-16 | 00:00:00 | 39,57 | 40,09 | 39,55 | 40,09 | 518.900 | | 2005-05-17 | 00:00:00 | 39,92 | 40,48 | 39,78 | 40,45 | 713.200 | | 2005-05-18 | 00:00:00 | 41,05 | 41,13 | 40,60 | 41,13 | 1.520.300 | | 2005-05-19 | 00:00:00 | 41,20 | 42,29 | 41,14 | 42,01 | 1.027.700 | | 2005-05-20 | 00:00:00 | 42,01 | 42,25 | 41,71 | 42,21 | 713.000 | | 2005-05-23 | 00:00:00 | 42,10 | 42,34 | 41,95 | 42,08 | 592.400 | | 2005-05-24 | 00:00:00 | 41,70 | 41,89 | 41,15 | 41,53 | 578.000 | | 2005-05-25 | 00:00:00 | 41,51 | 41,54 | 40,61 | 40,74 | 1.358.500 | | 2005-05-26 | 00:00:00 | 40,76 | 41,27 | 40,30 | 40,40 | 839.600 | | 2005-05-27 | 00:00:00 | 40,65 | 40,72 | 40,39 | 40,61 | 441.200 | | 2005-05-31 | 00:00:00 | 40,65 | 41,12 | 40,50 | 40,84 | 640.500 | | 2005-06-01 | 00:00:00 | 41,05 | 41,51 | 40,94 | 41,51 | 587.900 | | 2005-06-02 | 00:00:00 | 41,38 | 41,51 | 41,13 | 41,32 | 482.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
