(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-03 | 00:00:00 | 135,43 | 135,61 | 134,19 | 135,00 | 414.700 | | 2007-10-04 | 00:00:00 | 134,80 | 135,28 | 134,02 | 135,00 | 472.200 | | 2007-10-05 | 00:00:00 | 135,00 | 138,05 | 134,63 | 137,55 | 696.400 | | 2007-10-08 | 00:00:00 | 138,00 | 141,50 | 137,25 | 137,78 | 602.600 | | 2007-10-09 | 00:00:00 | 137,84 | 137,84 | 136,00 | 137,25 | 580.800 | | 2007-10-10 | 00:00:00 | 137,25 | 137,77 | 135,63 | 136,68 | 319.300 | | 2007-10-11 | 00:00:00 | 136,68 | 137,15 | 135,40 | 136,20 | 512.800 | | 2007-10-12 | 00:00:00 | 135,33 | 137,04 | 134,56 | 136,93 | 394.100 | | 2007-10-15 | 00:00:00 | 136,93 | 137,10 | 134,80 | 135,23 | 373.500 | | 2007-10-16 | 00:00:00 | 134,95 | 135,79 | 134,00 | 135,73 | 378.200 | | 2007-10-17 | 00:00:00 | 136,24 | 136,84 | 135,76 | 136,64 | 406.000 | | 2007-10-18 | 00:00:00 | 136,93 | 137,21 | 134,79 | 136,43 | 391.000 | | 2007-10-19 | 00:00:00 | 136,00 | 137,18 | 135,34 | 136,45 | 467.100 | | 2007-10-22 | 00:00:00 | 136,00 | 134,99 | 133,00 | 133,54 | 636.300 | | 2007-10-23 | 00:00:00 | 134,50 | 135,69 | 132,60 | 133,36 | 539.600 | | 2007-10-24 | 00:00:00 | 133,34 | 133,36 | 130,68 | 131,46 | 665.200 | | 2007-10-25 | 00:00:00 | 131,70 | 132,89 | 130,10 | 132,42 | 571.400 | | 2007-10-26 | 00:00:00 | 132,51 | 132,78 | 131,32 | 131,78 | 317.300 | | 2007-10-29 | 00:00:00 | 132,50 | 133,81 | 131,68 | 133,42 | 383.600 | | 2007-10-30 | 00:00:00 | 133,38 | 133,48 | 132,40 | 133,30 | 262.800 | | 2007-10-31 | 00:00:00 | 134,07 | 137,21 | 133,60 | 136,82 | 493.200 | | 2007-11-01 | 00:00:00 | 137,19 | 137,55 | 133,50 | 135,56 | 448.700 | | 2007-11-02 | 00:00:00 | 132,60 | 133,24 | 130,41 | 131,80 | 1.284.800 | | 2007-11-05 | 00:00:00 | 131,00 | 131,85 | 129,37 | 131,54 | 557.700 | | 2007-11-06 | 00:00:00 | 132,24 | 132,89 | 129,10 | 129,83 | 736.800 | | 2007-11-07 | 00:00:00 | 129,83 | 130,30 | 124,70 | 125,80 | 1.288.100 | | 2007-11-08 | 00:00:00 | 124,31 | 125,78 | 122,65 | 124,81 | 738.600 | | 2007-11-09 | 00:00:00 | 124,81 | 125,02 | 119,72 | 121,79 | 1.230.800 | | 2007-11-12 | 00:00:00 | 121,20 | 123,97 | 120,33 | 123,15 | 629.400 | | 2007-11-13 | 00:00:00 | 122,02 | 124,35 | 121,65 | 124,31 | 402.900 | | 2007-11-14 | 00:00:00 | 124,81 | 125,92 | 124,25 | 125,06 | 591.700 | | 2007-11-15 | 00:00:00 | 124,75 | 125,11 | 121,87 | 122,00 | 699.200 | | 2007-11-16 | 00:00:00 | 121,79 | 121,79 | 118,66 | 119,28 | 789.900 | | 2007-11-19 | 00:00:00 | 119,71 | 120,84 | 114,96 | 115,78 | 696.500 | | 2007-11-20 | 00:00:00 | 115,94 | 118,93 | 115,00 | 116,50 | 614.700 | | 2007-11-21 | 00:00:00 | 114,89 | 115,79 | 111,16 | 111,53 | 1.099.300 | | 2007-11-22 | 00:00:00 | 112,80 | 114,76 | 112,05 | 113,52 | 860.700 | | 2007-11-23 | 00:00:00 | 113,71 | 119,41 | 113,20 | 118,67 | 952.400 | | 2007-11-26 | 00:00:00 | 119,00 | 119,90 | 114,91 | 115,23 | 660.900 | | 2007-11-27 | 00:00:00 | 112,92 | 113,00 | 109,72 | 110,63 | 1.441.500 | | 2007-11-28 | 00:00:00 | 110,78 | 113,82 | 109,15 | 113,29 | 1.253.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
