(Login BolsaPT & Canal Forex) |
|
 PARMALAT - [Ticker: PLT.MI] |     | | Última Trade | 2,850 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 3,180 x 640.000 - 3,240 x 246.600 | EPS | 0,00 | | Abertura | 2,845 | PER | 0,00% | | Máximo | 2,850 | Pagamento Dividendo | | | Mínimo | 2,845 | Data Ex-Dividendo | | | Fecho Anterior | 2,850 | Yield | | | Volume | 398.921 | 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 PLT.MI de 2000-01-01 a 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-10-06 | 00:00:00 | 3,15 | 3,17 | 2,94 | 3,01 | 281.460.900 | | 2005-10-07 | 00:00:00 | 2,69 | 3,00 | 2,57 | 2,63 | 129.088.800 | | 2005-10-10 | 00:00:00 | 2,55 | 2,71 | 2,48 | 2,60 | 69.415.300 | | 2005-10-11 | 00:00:00 | 2,60 | 2,71 | 2,57 | 2,71 | 22.384.200 | | 2005-10-12 | 00:00:00 | 2,72 | 2,75 | 2,67 | 2,73 | 13.615.000 | | 2005-10-13 | 00:00:00 | 2,70 | 2,71 | 2,61 | 2,62 | 5.961.700 | | 2005-10-14 | 00:00:00 | 2,63 | 2,67 | 2,60 | 2,61 | 10.194.500 | | 2005-10-17 | 00:00:00 | 2,61 | 2,64 | 2,53 | 2,57 | 6.050.400 | | 2005-10-18 | 00:00:00 | 2,57 | 2,59 | 2,51 | 2,51 | 8.653.700 | | 2005-10-19 | 00:00:00 | 2,50 | 2,53 | 2,27 | 2,30 | 39.412.000 | | 2005-10-20 | 00:00:00 | 2,36 | 2,41 | 2,12 | 2,28 | 23.645.900 | | 2005-10-21 | 00:00:00 | 2,28 | 2,33 | 2,19 | 2,32 | 11.585.500 | | 2005-10-24 | 00:00:00 | 2,35 | 2,40 | 2,33 | 2,38 | 11.344.600 | | 2005-10-25 | 00:00:00 | 2,40 | 2,42 | 2,31 | 2,31 | 10.369.300 | | 2005-10-26 | 00:00:00 | 2,34 | 2,48 | 2,33 | 2,44 | 16.103.200 | | 2005-10-27 | 00:00:00 | 2,43 | 2,47 | 2,39 | 2,40 | 13.718.000 | | 2005-10-28 | 00:00:00 | 2,42 | 2,43 | 2,37 | 2,39 | 9.294.300 | | 2005-10-31 | 00:00:00 | 2,44 | 2,50 | 2,38 | 2,43 | 13.253.100 | | 2005-11-01 | 00:00:00 | 2,44 | 2,46 | 2,39 | 2,42 | 4.108.800 | | 2005-11-02 | 00:00:00 | 2,42 | 2,42 | 2,37 | 2,38 | 6.336.700 | | 2005-11-03 | 00:00:00 | 2,42 | 2,43 | 2,38 | 2,40 | 9.144.900 | | 2005-11-04 | 00:00:00 | 2,41 | 2,41 | 2,37 | 2,40 | 6.360.700 | | 2005-11-07 | 00:00:00 | 2,40 | 2,40 | 2,31 | 2,36 | 9.765.900 | | 2005-11-08 | 00:00:00 | 2,38 | 2,52 | 2,38 | 2,47 | 34.245.000 | | 2005-11-09 | 00:00:00 | 2,48 | 2,49 | 2,37 | 2,40 | 6.694.900 | | 2005-11-10 | 00:00:00 | 2,41 | 2,42 | 2,32 | 2,32 | 12.771.700 | | 2005-11-11 | 00:00:00 | 2,34 | 2,36 | 2,32 | 2,32 | 7.837.100 | | 2005-11-14 | 00:00:00 | 2,33 | 2,34 | 2,25 | 2,26 | 11.328.600 | | 2005-11-15 | 00:00:00 | 2,26 | 2,27 | 2,16 | 2,19 | 19.013.700 | | 2005-11-16 | 00:00:00 | 2,20 | 2,25 | 2,18 | 2,19 | 8.417.500 | | 2005-11-17 | 00:00:00 | 2,21 | 2,25 | 2,20 | 2,23 | 8.248.700 | | 2005-11-18 | 00:00:00 | 2,25 | 2,27 | 2,09 | 2,13 | 30.518.000 | | 2005-11-21 | 00:00:00 | 2,10 | 2,10 | 1,98 | 2,04 | 34.145.700 | | 2005-11-22 | 00:00:00 | 2,03 | 2,07 | 1,95 | 2,06 | 25.748.500 | | 2005-11-23 | 00:00:00 | 2,07 | 2,14 | 2,04 | 2,12 | 11.359.400 | | 2005-11-24 | 00:00:00 | 2,12 | 2,17 | 2,09 | 2,10 | 6.958.000 | | 2005-11-25 | 00:00:00 | 2,12 | 2,16 | 2,09 | 2,12 | 4.870.600 | | 2005-11-28 | 00:00:00 | 2,13 | 2,17 | 2,13 | 2,16 | 6.389.600 | | 2005-11-29 | 00:00:00 | 2,16 | 2,18 | 2,12 | 2,12 | 2.955.600 | | 2005-11-30 | 00:00:00 | 2,15 | 2,15 | 2,06 | 2,08 | 5.237.400 | | 2005-12-01 | 00:00:00 | 2,10 | 2,11 | 2,06 | 2,06 | 3.056.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
