(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 23,19 | 23,25 | 23,00 | 23,12 | 64.800 | | 2000-10-18 | 00:00:00 | 23,00 | 23,25 | 22,87 | 23,00 | 191.200 | | 2000-10-19 | 00:00:00 | 23,06 | 23,19 | 22,94 | 23,06 | 140.600 | | 2000-10-20 | 00:00:00 | 23,00 | 23,19 | 23,00 | 23,19 | 65.100 | | 2000-10-23 | 00:00:00 | 23,06 | 23,19 | 22,94 | 23,00 | 93.300 | | 2000-10-24 | 00:00:00 | 22,87 | 22,87 | 21,31 | 21,50 | 1.302.100 | | 2000-10-25 | 00:00:00 | 21,50 | 21,50 | 21,00 | 21,19 | 663.400 | | 2000-10-26 | 00:00:00 | 21,19 | 21,31 | 20,94 | 20,94 | 191.500 | | 2000-10-27 | 00:00:00 | 21,00 | 21,44 | 20,94 | 21,31 | 392.500 | | 2000-10-30 | 00:00:00 | 21,37 | 21,37 | 21,06 | 21,12 | 313.800 | | 2000-10-31 | 00:00:00 | 21,19 | 21,19 | 20,94 | 21,00 | 176.700 | | 2000-11-01 | 00:00:00 | 21,00 | 21,06 | 20,87 | 20,94 | 317.700 | | 2000-11-02 | 00:00:00 | 20,94 | 21,06 | 20,69 | 20,81 | 359.100 | | 2000-11-03 | 00:00:00 | 20,81 | 20,81 | 20,56 | 20,69 | 308.900 | | 2000-11-06 | 00:00:00 | 20,25 | 20,87 | 20,25 | 20,81 | 126.200 | | 2000-11-07 | 00:00:00 | 20,69 | 20,87 | 20,69 | 20,81 | 157.100 | | 2000-11-08 | 00:00:00 | 20,94 | 21,00 | 20,75 | 20,81 | 304.500 | | 2000-11-09 | 00:00:00 | 20,75 | 20,81 | 20,25 | 20,56 | 264.400 | | 2000-11-10 | 00:00:00 | 20,44 | 20,62 | 20,12 | 20,44 | 140.900 | | 2000-11-13 | 00:00:00 | 20,50 | 20,56 | 20,37 | 20,44 | 413.600 | | 2000-11-14 | 00:00:00 | 20,50 | 20,81 | 20,50 | 20,81 | 274.000 | | 2000-11-15 | 00:00:00 | 20,75 | 20,75 | 20,56 | 20,56 | 483.500 | | 2000-11-16 | 00:00:00 | 20,37 | 20,69 | 20,37 | 20,56 | 479.000 | | 2000-11-17 | 00:00:00 | 20,56 | 20,62 | 20,56 | 20,62 | 149.800 | | 2000-11-20 | 00:00:00 | 20,44 | 20,56 | 20,37 | 20,50 | 274.700 | | 2000-11-21 | 00:00:00 | 20,44 | 20,56 | 20,37 | 20,44 | 98.600 | | 2000-11-22 | 00:00:00 | 19,75 | 20,37 | 19,44 | 19,62 | 477.900 | | 2000-11-24 | 00:00:00 | 19,87 | 20,19 | 19,81 | 20,19 | 243.600 | | 2000-11-27 | 00:00:00 | 20,00 | 20,19 | 19,94 | 20,06 | 197.100 | | 2000-11-28 | 00:00:00 | 20,06 | 20,19 | 19,87 | 20,00 | 157.500 | | 2000-11-29 | 00:00:00 | 20,00 | 20,69 | 19,87 | 20,37 | 452.300 | | 2000-11-30 | 00:00:00 | 20,50 | 21,00 | 20,37 | 21,00 | 501.000 | | 2000-12-01 | 00:00:00 | 20,81 | 21,19 | 20,69 | 21,06 | 127.600 | | 2000-12-04 | 00:00:00 | 21,00 | 21,87 | 21,00 | 21,50 | 278.900 | | 2000-12-05 | 00:00:00 | 21,56 | 21,75 | 21,50 | 21,62 | 249.700 | | 2000-12-06 | 00:00:00 | 21,62 | 21,62 | 21,50 | 21,56 | 66.200 | | 2000-12-07 | 00:00:00 | 21,50 | 21,50 | 21,06 | 21,31 | 173.300 | | 2000-12-08 | 00:00:00 | 21,44 | 21,50 | 21,25 | 21,44 | 847.400 | | 2000-12-11 | 00:00:00 | 21,44 | 21,75 | 21,19 | 21,25 | 475.900 | | 2000-12-12 | 00:00:00 | 21,31 | 21,44 | 21,06 | 21,25 | 2.653.800 | | 2000-12-13 | 00:00:00 | 21,37 | 21,62 | 21,12 | 21,19 | 2.099.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
