(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-12-13 | 00:00:00 | 21,37 | 21,62 | 21,12 | 21,19 | 2.099.400 | 2000-12-14 | 00:00:00 | 21,44 | 21,69 | 21,37 | 21,69 | 368.700 | 2000-12-15 | 00:00:00 | 21,50 | 22,00 | 21,50 | 22,00 | 369.900 | 2000-12-18 | 00:00:00 | 22,00 | 22,31 | 21,87 | 22,31 | 272.200 | 2000-12-19 | 00:00:00 | 22,44 | 22,62 | 22,06 | 22,44 | 247.400 | 2000-12-20 | 00:00:00 | 22,31 | 22,50 | 22,25 | 22,44 | 595.500 | 2000-12-21 | 00:00:00 | 22,25 | 22,50 | 22,19 | 22,37 | 715.200 | 2000-12-22 | 00:00:00 | 22,19 | 22,31 | 22,19 | 22,25 | 164.500 | 2000-12-26 | 00:00:00 | 22,31 | 22,31 | 21,97 | 22,06 | 183.900 | 2000-12-27 | 00:00:00 | 22,25 | 22,50 | 22,12 | 22,50 | 101.700 | 2000-12-28 | 00:00:00 | 22,37 | 22,75 | 22,12 | 22,75 | 243.700 | 2000-12-29 | 00:00:00 | 22,56 | 22,81 | 22,25 | 22,25 | 258.500 | 2001-01-02 | 00:00:00 | 22,25 | 22,37 | 22,19 | 22,31 | 88.600 | 2001-01-03 | 00:00:00 | 22,31 | 22,94 | 22,31 | 22,56 | 119.600 | 2001-01-04 | 00:00:00 | 22,37 | 22,56 | 22,31 | 22,44 | 115.100 | 2001-01-05 | 00:00:00 | 22,31 | 22,31 | 21,75 | 21,94 | 493.800 | 2001-01-08 | 00:00:00 | 21,94 | 22,00 | 21,81 | 22,00 | 262.100 | 2001-01-09 | 00:00:00 | 22,00 | 22,00 | 21,75 | 22,00 | 60.000 | 2001-01-10 | 00:00:00 | 22,00 | 22,06 | 21,62 | 22,00 | 70.600 | 2001-01-11 | 00:00:00 | 22,00 | 22,00 | 21,81 | 21,87 | 75.800 | 2001-01-12 | 00:00:00 | 21,81 | 22,06 | 21,75 | 22,00 | 113.700 | 2001-01-16 | 00:00:00 | 21,94 | 22,06 | 21,75 | 22,00 | 173.200 | 2001-01-17 | 00:00:00 | 21,94 | 21,94 | 21,62 | 21,81 | 93.400 | 2001-01-18 | 00:00:00 | 21,81 | 21,81 | 21,69 | 21,75 | 115.600 | 2001-01-19 | 00:00:00 | 21,94 | 21,94 | 21,62 | 21,81 | 108.400 | 2001-01-22 | 00:00:00 | 21,81 | 21,87 | 21,62 | 21,81 | 81.300 | 2001-01-23 | 00:00:00 | 21,87 | 22,00 | 21,81 | 22,00 | 48.500 | 2001-01-24 | 00:00:00 | 22,00 | 22,12 | 21,87 | 22,12 | 114.400 | 2001-01-25 | 00:00:00 | 22,12 | 22,56 | 22,06 | 22,56 | 172.100 | 2001-01-26 | 00:00:00 | 22,69 | 22,81 | 22,37 | 22,69 | 126.400 | 2001-01-29 | 00:00:00 | 22,69 | 22,85 | 22,52 | 22,68 | 74.900 | 2001-01-30 | 00:00:00 | 22,68 | 22,86 | 22,43 | 22,70 | 54.600 | 2001-01-31 | 00:00:00 | 22,20 | 22,75 | 22,00 | 22,35 | 160.100 | 2001-02-01 | 00:00:00 | 22,38 | 22,60 | 22,26 | 22,28 | 260.300 | 2001-02-02 | 00:00:00 | 22,28 | 22,29 | 20,93 | 21,86 | 479.800 | 2001-02-05 | 00:00:00 | 21,86 | 21,86 | 21,45 | 21,53 | 286.900 | 2001-02-06 | 00:00:00 | 21,53 | 21,76 | 21,38 | 21,75 | 152.700 | 2001-02-07 | 00:00:00 | 21,65 | 21,65 | 21,15 | 21,29 | 550.100 | 2001-02-08 | 00:00:00 | 21,25 | 21,37 | 21,14 | 21,28 | 460.700 | 2001-02-09 | 00:00:00 | 21,20 | 21,25 | 21,10 | 21,12 | 399.100 | 2001-02-12 | 00:00:00 | 21,05 | 21,13 | 20,85 | 20,95 | 95.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|