(Login BolsaPT & Canal Forex) |
|
 PPR - [Ticker: PP.PA] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 PP.PA de 2000-01-01 a 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-02-21 | 00:00:00 | 117,54 | 118,63 | 116,20 | 117,07 | 710.900 | | 2007-02-22 | 00:00:00 | 117,26 | 118,60 | 117,15 | 118,31 | 760.800 | | 2007-02-23 | 00:00:00 | 118,90 | 119,05 | 118,11 | 118,76 | 380.200 | | 2007-02-26 | 00:00:00 | 119,09 | 120,00 | 118,70 | 119,51 | 550.000 | | 2007-02-27 | 00:00:00 | 119,20 | 119,20 | 113,71 | 115,03 | 1.277.900 | | 2007-02-28 | 00:00:00 | 111,58 | 114,28 | 110,50 | 113,70 | 1.280.400 | | 2007-03-01 | 00:00:00 | 113,80 | 114,64 | 110,70 | 112,56 | 827.200 | | 2007-03-02 | 00:00:00 | 113,50 | 113,90 | 111,26 | 111,58 | 737.300 | | 2007-03-05 | 00:00:00 | 109,80 | 112,80 | 107,80 | 112,09 | 1.083.900 | | 2007-03-06 | 00:00:00 | 113,96 | 113,99 | 111,61 | 112,98 | 758.300 | | 2007-03-07 | 00:00:00 | 113,00 | 114,25 | 112,51 | 114,19 | 823.700 | | 2007-03-08 | 00:00:00 | 115,00 | 116,80 | 115,00 | 115,66 | 1.200.800 | | 2007-03-09 | 00:00:00 | 116,80 | 118,80 | 115,67 | 118,18 | 951.900 | | 2007-03-12 | 00:00:00 | 118,42 | 118,90 | 116,21 | 117,47 | 610.300 | | 2007-03-13 | 00:00:00 | 117,50 | 117,97 | 115,70 | 116,22 | 637.500 | | 2007-03-14 | 00:00:00 | 114,33 | 116,28 | 113,40 | 114,94 | 1.020.200 | | 2007-03-15 | 00:00:00 | 115,86 | 117,33 | 115,20 | 117,33 | 596.700 | | 2007-03-16 | 00:00:00 | 118,00 | 118,90 | 116,80 | 118,46 | 630.800 | | 2007-03-19 | 00:00:00 | 119,00 | 119,25 | 118,13 | 118,57 | 464.300 | | 2007-03-20 | 00:00:00 | 119,00 | 119,19 | 117,60 | 118,49 | 766.000 | | 2007-03-21 | 00:00:00 | 118,71 | 119,14 | 117,80 | 119,09 | 505.500 | | 2007-03-22 | 00:00:00 | 119,20 | 120,99 | 119,20 | 120,40 | 644.200 | | 2007-03-23 | 00:00:00 | 120,84 | 121,37 | 119,81 | 121,03 | 399.900 | | 2007-03-26 | 00:00:00 | 121,49 | 121,49 | 118,89 | 119,48 | 544.300 | | 2007-03-27 | 00:00:00 | 120,30 | 120,47 | 119,00 | 119,30 | 542.200 | | 2007-03-28 | 00:00:00 | 119,25 | 119,30 | 118,22 | 118,59 | 515.900 | | 2007-03-29 | 00:00:00 | 118,61 | 119,50 | 118,40 | 119,07 | 371.900 | | 2007-03-30 | 00:00:00 | 119,39 | 120,95 | 118,65 | 119,71 | 408.400 | | 2007-04-02 | 00:00:00 | 119,94 | 121,45 | 119,24 | 120,68 | 746.400 | | 2007-04-03 | 00:00:00 | 121,43 | 125,40 | 120,91 | 125,36 | 1.431.300 | | 2007-04-04 | 00:00:00 | 125,41 | 128,20 | 124,80 | 127,92 | 1.783.500 | | 2007-04-05 | 00:00:00 | 128,43 | 129,69 | 127,93 | 128,94 | 1.171.800 | | 2007-04-06 | 00:00:00 | 128,94 | 128,94 | 128,94 | 128,94 | 0 | | 2007-04-09 | 00:00:00 | 128,94 | 128,94 | 128,94 | 128,94 | 0 | | 2007-04-10 | 00:00:00 | 128,94 | 133,48 | 128,00 | 133,03 | 2.061.200 | | 2007-04-11 | 00:00:00 | 131,80 | 132,37 | 129,80 | 130,30 | 1.545.700 | | 2007-04-12 | 00:00:00 | 128,95 | 130,25 | 127,81 | 128,58 | 1.515.300 | | 2007-04-13 | 00:00:00 | 128,58 | 129,34 | 127,12 | 129,30 | 547.500 | | 2007-04-16 | 00:00:00 | 129,30 | 129,60 | 127,80 | 129,35 | 705.700 | | 2007-04-17 | 00:00:00 | 128,64 | 128,99 | 126,20 | 128,30 | 824.900 | | 2007-04-18 | 00:00:00 | 127,99 | 128,48 | 125,90 | 126,19 | 880.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
