(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-31 | 00:00:00 | 47,37 | 49,72 | 46,47 | 49,60 | 1.112.800 | | 2008-11-03 | 00:00:00 | 50,01 | 50,27 | 46,56 | 47,35 | 1.139.700 | | 2008-11-04 | 00:00:00 | 47,35 | 51,21 | 46,70 | 51,21 | 1.402.200 | | 2008-11-05 | 00:00:00 | 50,95 | 50,95 | 48,26 | 49,53 | 734.100 | | 2008-11-06 | 00:00:00 | 47,88 | 50,02 | 45,49 | 45,75 | 1.490.100 | | 2008-11-07 | 00:00:00 | 46,12 | 47,20 | 44,19 | 46,03 | 1.398.200 | | 2008-11-10 | 00:00:00 | 48,14 | 48,40 | 45,14 | 45,40 | 1.288.400 | | 2008-11-11 | 00:00:00 | 44,89 | 45,40 | 40,70 | 41,44 | 1.477.500 | | 2008-11-12 | 00:00:00 | 42,56 | 42,61 | 39,41 | 39,72 | 804.500 | | 2008-11-13 | 00:00:00 | 39,47 | 40,22 | 37,10 | 37,63 | 1.457.200 | | 2008-11-14 | 00:00:00 | 38,92 | 39,49 | 36,18 | 36,39 | 1.579.300 | | 2008-11-17 | 00:00:00 | 36,50 | 36,54 | 33,35 | 33,66 | 2.361.200 | | 2008-11-18 | 00:00:00 | 34,39 | 34,48 | 31,80 | 32,97 | 1.403.200 | | 2008-11-19 | 00:00:00 | 33,25 | 34,23 | 32,51 | 33,38 | 1.710.600 | | 2008-11-20 | 00:00:00 | 32,21 | 32,83 | 31,39 | 32,10 | 994.900 | | 2008-11-21 | 00:00:00 | 32,51 | 33,43 | 31,06 | 31,54 | 1.152.500 | | 2008-11-24 | 00:00:00 | 32,26 | 36,00 | 31,83 | 35,99 | 1.392.000 | | 2008-11-25 | 00:00:00 | 35,96 | 37,20 | 34,86 | 36,20 | 965.400 | | 2008-11-26 | 00:00:00 | 35,76 | 35,99 | 33,32 | 34,19 | 714.300 | | 2008-11-27 | 00:00:00 | 35,30 | 37,96 | 35,00 | 37,88 | 1.161.600 | | 2008-11-28 | 00:00:00 | 37,77 | 37,80 | 36,69 | 37,35 | 619.100 | | 2008-12-01 | 00:00:00 | 37,65 | 38,00 | 36,15 | 36,22 | 539.600 | | 2008-12-02 | 00:00:00 | 35,73 | 36,40 | 34,59 | 36,10 | 599.000 | | 2008-12-03 | 00:00:00 | 35,98 | 37,31 | 35,17 | 37,24 | 869.200 | | 2008-12-04 | 00:00:00 | 37,15 | 39,10 | 35,42 | 35,50 | 1.255.400 | | 2008-12-05 | 00:00:00 | 35,06 | 35,39 | 32,21 | 32,45 | 1.179.100 | | 2008-12-08 | 00:00:00 | 35,10 | 37,00 | 34,60 | 36,69 | 1.247.400 | | 2008-12-09 | 00:00:00 | 36,42 | 41,65 | 35,88 | 40,90 | 2.438.500 | | 2008-12-10 | 00:00:00 | 41,00 | 41,12 | 39,85 | 40,96 | 968.600 | | 2008-12-11 | 00:00:00 | 40,65 | 41,70 | 39,86 | 41,08 | 712.400 | | 2008-12-12 | 00:00:00 | 39,19 | 40,25 | 38,40 | 40,01 | 793.900 | | 2008-12-15 | 00:00:00 | 40,89 | 40,90 | 39,29 | 39,67 | 530.000 | | 2008-12-16 | 00:00:00 | 39,86 | 42,75 | 39,74 | 42,75 | 1.585.500 | | 2008-12-17 | 00:00:00 | 43,00 | 46,70 | 43,00 | 46,04 | 2.156.100 | | 2008-12-18 | 00:00:00 | 46,21 | 46,90 | 45,69 | 46,03 | 1.143.500 | | 2008-12-19 | 00:00:00 | 45,33 | 48,02 | 45,33 | 47,04 | 1.177.100 | | 2008-12-22 | 00:00:00 | 46,97 | 47,63 | 46,15 | 46,44 | 568.500 | | 2008-12-23 | 00:00:00 | 46,11 | 46,83 | 45,60 | 45,66 | 477.400 | | 2008-12-24 | 00:00:00 | 44,97 | 45,65 | 44,25 | 44,92 | 149.100 | | 2008-12-29 | 00:00:00 | 44,98 | 45,66 | 44,44 | 45,18 | 272.000 | | 2008-12-30 | 00:00:00 | 45,20 | 46,70 | 45,10 | 46,70 | 252.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
