|
 PERDIGAO NM - [Ticker: PRGA3.SA] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para PRGA3.SA desde 2000-01-01 hasta 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-04-19 | 10,66 | 0 | 10,66 | 10,66 | 10,66 | 00:00:00 | | 2004-04-20 | 10,66 | 0 | 10,66 | 10,66 | 10,66 | 00:00:00 | | 2004-04-21 | 10,66 | 0 | 10,66 | 10,66 | 10,66 | 00:00:00 | | 2004-04-22 | 10,66 | 0 | 10,66 | 10,66 | 10,66 | 00:00:00 | | 2004-04-23 | 10,66 | 0 | 10,66 | 10,66 | 10,66 | 00:00:00 | | 2004-04-26 | 10,66 | 0 | 10,66 | 10,66 | 10,66 | 00:00:00 | | 2004-04-27 | 10,45 | 0 | 10,45 | 10,45 | 10,45 | 00:00:00 | | 2004-04-28 | 10,45 | 0 | 10,45 | 10,45 | 10,45 | 00:00:00 | | 2004-04-29 | 9,50 | 0 | 9,50 | 9,50 | 9,50 | 00:00:00 | | 2004-04-30 | 9,53 | 0 | 9,53 | 9,53 | 9,53 | 00:00:00 | | 2004-05-03 | 9,67 | 0 | 9,67 | 9,67 | 9,67 | 00:00:00 | | 2004-05-04 | 9,67 | 0 | 9,67 | 9,67 | 9,67 | 00:00:00 | | 2004-05-05 | 9,67 | 0 | 9,67 | 9,67 | 9,67 | 00:00:00 | | 2004-05-06 | 9,67 | 0 | 9,67 | 9,67 | 9,67 | 00:00:00 | | 2004-05-07 | 9,67 | 0 | 9,67 | 9,67 | 9,67 | 00:00:00 | | 2004-05-10 | 8,33 | 0 | 8,33 | 8,33 | 8,33 | 00:00:00 | | 2004-05-11 | 6,67 | 0 | 8,33 | 6,67 | 6,67 | 00:00:00 | | 2004-05-12 | 6,67 | 0 | 6,67 | 6,67 | 6,67 | 00:00:00 | | 2004-05-13 | 6,67 | 0 | 8,83 | 6,67 | 6,67 | 00:00:00 | | 2004-05-14 | 6,67 | 0 | 6,67 | 6,67 | 6,67 | 00:00:00 | | 2004-05-17 | 6,67 | 0 | 8,83 | 6,67 | 6,67 | 00:00:00 | | 2004-05-18 | 6,67 | 0 | 8,83 | 6,67 | 6,67 | 00:00:00 | | 2004-05-19 | 9,66 | 300 | 9,66 | 9,66 | 9,66 | 00:00:00 | | 2004-05-20 | 9,66 | 0 | 9,66 | 9,66 | 9,66 | 00:00:00 | | 2004-05-21 | 9,66 | 0 | 9,66 | 9,66 | 9,66 | 00:00:00 | | 2004-05-24 | 6,67 | 0 | 9,67 | 6,67 | 6,67 | 00:00:00 | | 2004-05-25 | 6,67 | 0 | 9,00 | 6,67 | 6,67 | 00:00:00 | | 2004-05-26 | 9,00 | 600 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2004-05-27 | 9,00 | 0 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2004-05-28 | 9,00 | 0 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2004-05-31 | 9,00 | 0 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2004-06-01 | 7,67 | 0 | 7,67 | 7,67 | 7,67 | 00:00:00 | | 2004-06-02 | 7,67 | 0 | 7,67 | 7,67 | 7,67 | 00:00:00 | | 2004-06-03 | 7,36 | 0 | 10,00 | 7,36 | 7,36 | 00:00:00 | | 2004-06-04 | 7,36 | 0 | 7,36 | 7,36 | 7,36 | 00:00:00 | | 2004-06-07 | 9,00 | 300 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2004-06-08 | 7,36 | 0 | 10,00 | 7,36 | 7,36 | 00:00:00 | | 2004-06-09 | 7,36 | 0 | 7,36 | 7,36 | 7,36 | 00:00:00 | | 2004-06-10 | 7,36 | 0 | 7,36 | 7,36 | 7,36 | 00:00:00 | | 2004-06-11 | 7,36 | 0 | 7,36 | 7,36 | 7,36 | 00:00:00 | | 2004-06-14 | 7,36 | 0 | 10,00 | 7,36 | 7,36 | 00:00:00 | | 2004-06-15 | 7,36 | 0 | 10,33 | 7,36 | 7,36 | 00:00:00 | | 2004-06-16 | 8,77 | 0 | 10,50 | 8,77 | 8,77 | 00:00:00 | | 2004-06-17 | 7,37 | 0 | 10,50 | 7,37 | 7,37 | 00:00:00 | | 2004-06-18 | 7,37 | 0 | 7,37 | 7,37 | 7,37 | 00:00:00 | | 2004-06-21 | 7,37 | 0 | 7,37 | 7,37 | 7,37 | 00:00:00 | | 2004-06-22 | 7,37 | 0 | 7,37 | 7,37 | 7,37 | 00:00:00 | | 2004-06-23 | 7,37 | 0 | 7,37 | 7,37 | 7,37 | 00:00:00 | | 2004-06-24 | 7,37 | 0 | 7,37 | 7,37 | 7,37 | 00:00:00 | | 2004-06-25 | 7,37 | 0 | 7,37 | 7,37 | 7,37 | 00:00:00 | | 2004-06-28 | 7,37 | 0 | 7,37 | 7,37 | 7,37 | 00:00:00 | | 2004-06-29 | 10,48 | 0 | 10,48 | 10,48 | 10,48 | 00:00:00 | | 2004-06-30 | 10,48 | 0 | 10,48 | 10,48 | 10,48 | 00:00:00 | | 2004-07-01 | 10,48 | 0 | 10,48 | 10,48 | 10,48 | 00:00:00 | | 2004-07-02 | 6,67 | 0 | 10,48 | 6,67 | 6,67 | 00:00:00 | | 2004-07-05 | 10,48 | 300 | 10,48 | 10,48 | 10,48 | 00:00:00 | | 2004-07-06 | 7,09 | 0 | 10,45 | 7,09 | 7,09 | 00:00:00 | | 2004-07-07 | 7,09 | 0 | 7,09 | 7,09 | 7,09 | 00:00:00 | | 2004-07-08 | 7,17 | 0 | 10,45 | 7,17 | 7,17 | 00:00:00 | | 2004-07-09 | 7,17 | 0 | 7,17 | 7,17 | 7,17 | 00:00:00 | | 2004-07-12 | 9,66 | 0 | 10,33 | 9,66 | 9,66 | 00:00:00 | | 2004-07-13 | 9,67 | 0 | 10,33 | 9,67 | 9,67 | 00:00:00 | | 2004-07-14 | 10,42 | 2.100 | 10,42 | 10,42 | 10,42 | 00:00:00 | | 2004-07-15 | 9,00 | 0 | 10,38 | 9,00 | 9,00 | 00:00:00 | | 2004-07-16 | 9,00 | 0 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2004-07-19 | 9,00 | 0 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2004-07-20 | 9,00 | 0 | 10,43 | 9,00 | 9,00 | 00:00:00 | | 2004-07-21 | 9,00 | 0 | 10,43 | 9,00 | 9,00 | 00:00:00 | | 2004-07-22 | 9,00 | 0 | 10,43 | 9,00 | 9,00 | 00:00:00 | | 2004-07-23 | 9,66 | 0 | 11,00 | 9,66 | 9,66 | 00:00:00 | | 2004-07-26 | 9,66 | 0 | 9,66 | 9,66 | 9,66 | 00:00:00 | | 2004-07-27 | 8,33 | 0 | 10,97 | 8,33 | 8,33 | 00:00:00 | | 2004-07-28 | 10,96 | 900 | 10,96 | 10,96 | 10,96 | 00:00:00 | | 2004-07-29 | 10,50 | 300 | 10,50 | 10,50 | 10,50 | 00:00:00 | | 2004-07-30 | 10,50 | 0 | 10,50 | 10,50 | 10,50 | 00:00:00 | | 2004-08-02 | 10,50 | 0 | 10,50 | 10,50 | 10,50 | 00:00:00 | | 2004-08-03 | 10,42 | 0 | 10,96 | 10,42 | 10,42 | 00:00:00 | | 2004-08-04 | 10,42 | 0 | 10,96 | 10,42 | 10,42 | 00:00:00 | | 2004-08-05 | 10,42 | 0 | 10,42 | 10,42 | 10,42 | 00:00:00 | | 2004-08-06 | 10,50 | 0 | 10,96 | 10,50 | 10,50 | 00:00:00 | | 2004-08-09 | 10,50 | 0 | 10,50 | 10,50 | 10,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
