(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-21 | 00:00:00 | 23,62 | 23,75 | 23,44 | 23,56 | 106.100 | | 2000-08-22 | 00:00:00 | 23,56 | 23,94 | 23,56 | 23,81 | 108.200 | | 2000-08-23 | 00:00:00 | 23,75 | 23,81 | 23,44 | 23,62 | 137.800 | | 2000-08-24 | 00:00:00 | 23,12 | 23,19 | 22,75 | 22,87 | 362.900 | | 2000-08-25 | 00:00:00 | 23,00 | 23,12 | 22,94 | 23,00 | 101.900 | | 2000-08-28 | 00:00:00 | 23,00 | 23,00 | 22,81 | 22,81 | 117.800 | | 2000-08-29 | 00:00:00 | 22,81 | 23,12 | 22,75 | 23,09 | 466.000 | | 2000-08-30 | 00:00:00 | 23,00 | 23,37 | 23,00 | 23,25 | 167.800 | | 2000-08-31 | 00:00:00 | 23,22 | 23,31 | 22,81 | 22,87 | 331.800 | | 2000-09-01 | 00:00:00 | 22,87 | 23,12 | 22,75 | 22,91 | 167.200 | | 2000-09-05 | 00:00:00 | 23,06 | 23,44 | 23,00 | 23,34 | 149.900 | | 2000-09-06 | 00:00:00 | 23,25 | 23,50 | 23,03 | 23,28 | 121.200 | | 2000-09-07 | 00:00:00 | 23,37 | 23,56 | 23,25 | 23,56 | 96.300 | | 2000-09-08 | 00:00:00 | 23,56 | 24,25 | 23,44 | 24,16 | 190.100 | | 2000-09-11 | 00:00:00 | 24,25 | 24,44 | 24,12 | 24,44 | 110.000 | | 2000-09-12 | 00:00:00 | 24,37 | 24,56 | 24,37 | 24,50 | 1.967.400 | | 2000-09-13 | 00:00:00 | 24,69 | 24,69 | 24,31 | 24,37 | 2.005.800 | | 2000-09-14 | 00:00:00 | 24,37 | 24,50 | 24,12 | 24,25 | 403.200 | | 2000-09-15 | 00:00:00 | 24,12 | 24,25 | 24,00 | 24,06 | 162.000 | | 2000-09-18 | 00:00:00 | 24,12 | 24,12 | 23,28 | 23,28 | 439.700 | | 2000-09-19 | 00:00:00 | 23,12 | 24,12 | 23,12 | 24,12 | 266.000 | | 2000-09-20 | 00:00:00 | 24,12 | 24,12 | 23,81 | 23,81 | 263.900 | | 2000-09-21 | 00:00:00 | 23,81 | 23,94 | 23,62 | 23,94 | 45.500 | | 2000-09-22 | 00:00:00 | 23,75 | 24,00 | 23,75 | 24,00 | 201.400 | | 2000-09-25 | 00:00:00 | 24,00 | 24,00 | 23,56 | 23,81 | 195.400 | | 2000-09-26 | 00:00:00 | 23,81 | 23,94 | 23,81 | 23,81 | 126.800 | | 2000-09-27 | 00:00:00 | 23,87 | 24,00 | 23,81 | 24,00 | 60.100 | | 2000-09-28 | 00:00:00 | 23,94 | 24,50 | 23,87 | 24,00 | 539.300 | | 2000-09-29 | 00:00:00 | 23,81 | 24,12 | 23,75 | 23,75 | 326.300 | | 2000-10-02 | 00:00:00 | 23,50 | 23,75 | 23,37 | 23,37 | 241.600 | | 2000-10-03 | 00:00:00 | 23,50 | 23,75 | 23,37 | 23,62 | 71.100 | | 2000-10-04 | 00:00:00 | 23,50 | 23,50 | 23,19 | 23,31 | 144.900 | | 2000-10-05 | 00:00:00 | 23,25 | 23,50 | 23,25 | 23,37 | 49.200 | | 2000-10-06 | 00:00:00 | 23,37 | 23,56 | 23,25 | 23,25 | 191.600 | | 2000-10-09 | 00:00:00 | 23,31 | 23,31 | 23,12 | 23,25 | 131.000 | | 2000-10-10 | 00:00:00 | 23,19 | 23,37 | 23,12 | 23,25 | 128.800 | | 2000-10-11 | 00:00:00 | 23,25 | 23,31 | 22,87 | 23,00 | 298.400 | | 2000-10-12 | 00:00:00 | 22,94 | 23,06 | 22,81 | 22,94 | 79.300 | | 2000-10-13 | 00:00:00 | 22,94 | 22,94 | 22,56 | 22,87 | 102.000 | | 2000-10-16 | 00:00:00 | 23,19 | 23,44 | 23,12 | 23,19 | 316.400 | | 2000-10-17 | 00:00:00 | 23,19 | 23,25 | 23,00 | 23,12 | 64.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
