(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 19,95 | 20,10 | 19,94 | 19,98 | 188.700 | | 2001-04-11 | 00:00:00 | 20,08 | 20,10 | 19,80 | 19,92 | 458.700 | | 2001-04-12 | 00:00:00 | 19,82 | 19,95 | 19,65 | 19,93 | 100.800 | | 2001-04-16 | 00:00:00 | 19,92 | 19,93 | 19,65 | 19,70 | 232.100 | | 2001-04-17 | 00:00:00 | 19,75 | 20,10 | 19,71 | 20,09 | 141.000 | | 2001-04-18 | 00:00:00 | 20,00 | 20,10 | 19,82 | 20,00 | 364.700 | | 2001-04-19 | 00:00:00 | 20,10 | 20,10 | 19,83 | 19,97 | 287.600 | | 2001-04-20 | 00:00:00 | 20,00 | 20,10 | 19,78 | 20,00 | 479.200 | | 2001-04-23 | 00:00:00 | 20,00 | 20,00 | 19,89 | 20,00 | 236.600 | | 2001-04-24 | 00:00:00 | 20,00 | 20,04 | 19,70 | 19,90 | 418.800 | | 2001-04-25 | 00:00:00 | 19,85 | 20,10 | 19,75 | 20,05 | 362.900 | | 2001-04-26 | 00:00:00 | 20,08 | 20,50 | 20,06 | 20,50 | 282.500 | | 2001-04-27 | 00:00:00 | 21,00 | 21,00 | 20,50 | 20,81 | 334.400 | | 2001-04-30 | 00:00:00 | 20,77 | 21,00 | 20,60 | 20,60 | 428.100 | | 2001-05-01 | 00:00:00 | 20,75 | 20,79 | 20,45 | 20,74 | 88.500 | | 2001-05-02 | 00:00:00 | 20,77 | 20,80 | 20,50 | 20,75 | 192.000 | | 2001-05-03 | 00:00:00 | 20,70 | 20,70 | 20,59 | 20,66 | 272.100 | | 2001-05-04 | 00:00:00 | 20,50 | 20,69 | 20,50 | 20,58 | 185.500 | | 2001-05-07 | 00:00:00 | 20,65 | 20,65 | 20,53 | 20,56 | 351.300 | | 2001-05-08 | 00:00:00 | 20,55 | 20,62 | 20,42 | 20,52 | 122.400 | | 2001-05-09 | 00:00:00 | 20,60 | 20,60 | 20,51 | 20,60 | 210.200 | | 2001-05-10 | 00:00:00 | 20,25 | 20,50 | 20,15 | 20,35 | 174.200 | | 2001-05-11 | 00:00:00 | 20,35 | 20,40 | 20,25 | 20,40 | 96.100 | | 2001-05-14 | 00:00:00 | 20,40 | 20,47 | 20,25 | 20,43 | 121.400 | | 2001-05-15 | 00:00:00 | 20,25 | 20,37 | 20,20 | 20,32 | 267.000 | | 2001-05-16 | 00:00:00 | 20,35 | 20,60 | 20,33 | 20,60 | 112.500 | | 2001-05-17 | 00:00:00 | 20,80 | 20,80 | 20,35 | 20,80 | 533.100 | | 2001-05-18 | 00:00:00 | 20,70 | 20,99 | 20,62 | 20,78 | 182.500 | | 2001-05-21 | 00:00:00 | 20,78 | 20,80 | 20,67 | 20,78 | 128.300 | | 2001-05-22 | 00:00:00 | 20,90 | 20,97 | 20,67 | 20,83 | 136.900 | | 2001-05-23 | 00:00:00 | 21,00 | 21,15 | 20,86 | 21,15 | 205.600 | | 2001-05-24 | 00:00:00 | 21,15 | 21,36 | 21,00 | 21,34 | 239.800 | | 2001-05-25 | 00:00:00 | 21,34 | 21,34 | 21,05 | 21,30 | 218.800 | | 2001-05-29 | 00:00:00 | 21,35 | 21,48 | 21,33 | 21,40 | 237.800 | | 2001-05-30 | 00:00:00 | 21,35 | 21,38 | 21,25 | 21,32 | 417.800 | | 2001-05-31 | 00:00:00 | 21,25 | 21,46 | 21,23 | 21,40 | 237.100 | | 2001-06-01 | 00:00:00 | 21,10 | 21,44 | 21,10 | 21,40 | 226.500 | | 2001-06-04 | 00:00:00 | 21,41 | 21,50 | 21,35 | 21,50 | 305.000 | | 2001-06-05 | 00:00:00 | 21,50 | 21,75 | 21,40 | 21,75 | 114.700 | | 2001-06-06 | 00:00:00 | 21,95 | 22,10 | 21,65 | 21,90 | 187.900 | | 2001-06-07 | 00:00:00 | 21,90 | 22,00 | 21,50 | 21,90 | 1.135.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
