(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 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-02-25 | 00:00:00 | 45,16 | 46,84 | 44,72 | 46,74 | 1.403.500 | | 2009-02-26 | 00:00:00 | 47,20 | 48,45 | 46,38 | 46,67 | 1.100.900 | | 2009-02-27 | 00:00:00 | 46,09 | 47,91 | 45,51 | 47,50 | 1.268.700 | | 2009-03-02 | 00:00:00 | 46,78 | 48,40 | 46,07 | 46,54 | 1.381.100 | | 2009-03-03 | 00:00:00 | 46,34 | 46,90 | 45,26 | 45,49 | 952.200 | | 2009-03-04 | 00:00:00 | 46,13 | 48,95 | 45,75 | 48,76 | 1.157.500 | | 2009-03-05 | 00:00:00 | 48,58 | 49,24 | 47,07 | 47,96 | 1.339.600 | | 2009-03-06 | 00:00:00 | 47,72 | 48,50 | 46,21 | 46,73 | 1.016.600 | | 2009-03-09 | 00:00:00 | 47,69 | 47,69 | 44,85 | 46,18 | 841.500 | | 2009-03-10 | 00:00:00 | 46,01 | 50,67 | 45,92 | 50,26 | 1.069.200 | | 2009-03-11 | 00:00:00 | 50,20 | 51,35 | 49,14 | 50,00 | 1.021.000 | | 2009-03-12 | 00:00:00 | 49,50 | 50,09 | 48,18 | 49,85 | 722.000 | | 2009-03-13 | 00:00:00 | 50,36 | 50,75 | 48,55 | 48,92 | 733.000 | | 2009-03-16 | 00:00:00 | 49,91 | 51,56 | 49,69 | 51,08 | 628.500 | | 2009-03-17 | 00:00:00 | 50,31 | 51,08 | 49,38 | 50,78 | 647.300 | | 2009-03-18 | 00:00:00 | 51,60 | 51,90 | 50,74 | 51,51 | 756.600 | | 2009-03-19 | 00:00:00 | 51,99 | 53,72 | 51,60 | 52,29 | 1.081.400 | | 2009-03-20 | 00:00:00 | 51,51 | 52,20 | 50,80 | 52,08 | 954.000 | | 2009-03-23 | 00:00:00 | 52,08 | 53,13 | 49,60 | 50,60 | 980.200 | | 2009-03-24 | 00:00:00 | 51,25 | 51,60 | 47,78 | 48,29 | 1.480.900 | | 2009-03-25 | 00:00:00 | 47,96 | 49,50 | 47,79 | 49,14 | 784.400 | | 2009-03-26 | 00:00:00 | 49,19 | 49,39 | 47,46 | 47,79 | 791.000 | | 2009-03-27 | 00:00:00 | 47,99 | 48,99 | 47,80 | 48,68 | 548.700 | | 2009-03-30 | 00:00:00 | 47,44 | 48,08 | 46,40 | 47,16 | 772.200 | | 2009-03-31 | 00:00:00 | 47,80 | 48,92 | 47,43 | 48,28 | 648.200 | | 2009-04-01 | 00:00:00 | 48,20 | 51,04 | 47,54 | 50,67 | 863.300 | | 2009-04-02 | 00:00:00 | 51,46 | 55,80 | 51,46 | 55,62 | 1.452.200 | | 2009-04-03 | 00:00:00 | 55,10 | 57,10 | 53,92 | 56,15 | 782.000 | | 2009-04-06 | 00:00:00 | 57,15 | 57,86 | 54,94 | 55,42 | 1.162.400 | | 2009-04-07 | 00:00:00 | 55,56 | 56,05 | 52,35 | 53,29 | 928.000 | | 2009-04-08 | 00:00:00 | 52,71 | 55,13 | 52,13 | 54,85 | 838.200 | | 2009-04-09 | 00:00:00 | 55,06 | 58,00 | 54,83 | 57,98 | 1.010.500 | | 2009-04-14 | 00:00:00 | 58,80 | 59,59 | 57,04 | 57,50 | 854.800 | | 2009-04-15 | 00:00:00 | 57,20 | 57,62 | 56,85 | 57,47 | 744.300 | | 2009-04-16 | 00:00:00 | 58,28 | 58,83 | 57,72 | 58,37 | 852.900 | | 2009-04-17 | 00:00:00 | 58,99 | 59,46 | 58,12 | 59,45 | 1.025.300 | | 2009-04-20 | 00:00:00 | 59,00 | 59,00 | 56,26 | 56,99 | 928.100 | | 2009-04-21 | 00:00:00 | 56,90 | 59,91 | 56,03 | 59,54 | 1.454.300 | | 2009-04-22 | 00:00:00 | 58,01 | 58,33 | 54,50 | 57,79 | 1.539.800 | | 2009-04-23 | 00:00:00 | 57,00 | 59,35 | 56,83 | 57,74 | 904.900 | | 2009-04-24 | 00:00:00 | 58,14 | 60,82 | 58,01 | 60,82 | 963.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
