(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 | | 2010-07-30 | 00:00:00 | 103,85 | 104,00 | 100,80 | 102,65 | 314.900 | | 2010-08-02 | 00:00:00 | 103,10 | 104,60 | 102,75 | 104,60 | 195.300 | | 2010-08-03 | 00:00:00 | 104,50 | 106,10 | 104,05 | 105,80 | 310.300 | | 2010-08-04 | 00:00:00 | 105,80 | 106,85 | 104,40 | 106,05 | 268.600 | | 2010-08-05 | 00:00:00 | 105,80 | 107,25 | 105,20 | 105,45 | 204.600 | | 2010-08-06 | 00:00:00 | 106,10 | 107,10 | 104,70 | 104,80 | 258.800 | | 2010-08-09 | 00:00:00 | 106,55 | 106,80 | 105,95 | 106,55 | 160.800 | | 2010-08-10 | 00:00:00 | 105,80 | 106,75 | 104,75 | 106,00 | 209.300 | | 2010-08-11 | 00:00:00 | 105,55 | 105,70 | 102,90 | 103,10 | 264.800 | | 2010-08-12 | 00:00:00 | 102,50 | 103,70 | 100,75 | 102,05 | 246.400 | | 2010-08-13 | 00:00:00 | 102,55 | 103,05 | 101,05 | 101,45 | 213.300 | | 2010-08-16 | 00:00:00 | 102,00 | 102,30 | 100,50 | 101,60 | 210.400 | | 2010-08-17 | 00:00:00 | 102,15 | 103,00 | 101,55 | 102,55 | 311.100 | | 2010-08-18 | 00:00:00 | 102,05 | 103,75 | 101,10 | 103,50 | 202.100 | | 2010-08-19 | 00:00:00 | 104,05 | 105,05 | 101,95 | 102,15 | 253.900 | | 2010-08-20 | 00:00:00 | 101,95 | 103,30 | 100,60 | 101,75 | 276.300 | | 2010-08-23 | 00:00:00 | 102,20 | 103,20 | 101,55 | 102,40 | 145.900 | | 2010-08-24 | 00:00:00 | 101,60 | 102,10 | 100,60 | 101,80 | 270.900 | | 2010-08-25 | 00:00:00 | 101,55 | 101,55 | 98,84 | 100,35 | 486.500 | | 2010-08-26 | 00:00:00 | 101,30 | 101,50 | 100,15 | 101,25 | 237.500 | | 2010-08-27 | 00:00:00 | 100,75 | 103,45 | 100,55 | 103,25 | 249.800 | | 2010-08-30 | 00:00:00 | 103,65 | 103,65 | 101,70 | 102,50 | 211.900 | | 2010-08-31 | 00:00:00 | 101,00 | 102,75 | 100,95 | 102,75 | 319.500 | | 2010-09-01 | 00:00:00 | 103,20 | 107,00 | 102,20 | 106,75 | 424.000 | | 2010-09-02 | 00:00:00 | 106,55 | 108,65 | 106,30 | 108,00 | 250.600 | | 2010-09-03 | 00:00:00 | 108,05 | 109,50 | 107,60 | 107,95 | 302.900 | | 2010-09-06 | 00:00:00 | 109,45 | 109,85 | 108,95 | 109,30 | 261.100 | | 2010-09-07 | 00:00:00 | 108,00 | 108,30 | 105,85 | 107,20 | 660.900 | | 2010-09-08 | 00:00:00 | 107,00 | 108,65 | 105,90 | 107,95 | 427.700 | | 2010-09-09 | 00:00:00 | 107,45 | 109,90 | 107,30 | 109,45 | 285.600 | | 2010-09-10 | 00:00:00 | 109,45 | 110,50 | 108,90 | 110,10 | 216.800 | | 2010-09-13 | 00:00:00 | 110,90 | 114,45 | 110,80 | 114,10 | 676.800 | | 2010-09-14 | 00:00:00 | 114,30 | 114,95 | 113,60 | 114,70 | 395.100 | | 2010-09-15 | 00:00:00 | 114,95 | 116,45 | 114,75 | 115,75 | 303.800 | | 2010-09-16 | 00:00:00 | 115,80 | 116,20 | 114,00 | 114,65 | 341.500 | | 2010-09-17 | 00:00:00 | 115,00 | 116,55 | 114,70 | 115,85 | 411.500 | | 2010-09-20 | 00:00:00 | 115,95 | 117,95 | 115,95 | 117,45 | 323.900 | | 2010-09-21 | 00:00:00 | 117,40 | 119,00 | 117,20 | 118,20 | 242.900 | | 2010-09-22 | 00:00:00 | 118,70 | 118,70 | 115,60 | 115,90 | 322.100 | | 2010-09-23 | 00:00:00 | 115,50 | 115,90 | 113,75 | 115,35 | 288.400 | | 2010-09-24 | 00:00:00 | 114,95 | 118,25 | 114,70 | 117,95 | 311.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
