|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-01-22 | 26,95 | 580.200 | 27,45 | 26,54 | 27,33 | 00:00:00 | | 2007-01-23 | 27,39 | 755.600 | 27,42 | 26,41 | 27,09 | 00:00:00 | | 2007-01-24 | 27,85 | 745.500 | 27,88 | 27,00 | 27,35 | 00:00:00 | | 2007-01-25 | 27,85 | 0 | 27,85 | 27,85 | 27,85 | 00:00:00 | | 2007-01-26 | 27,00 | 867.300 | 27,60 | 26,76 | 27,50 | 00:00:00 | | 2007-01-29 | 26,00 | 669.400 | 27,10 | 25,94 | 27,10 | 00:00:00 | | 2007-01-30 | 26,50 | 377.700 | 26,65 | 26,00 | 26,25 | 00:00:00 | | 2007-01-31 | 27,00 | 395.300 | 27,00 | 26,08 | 26,80 | 00:00:00 | | 2007-02-01 | 27,49 | 580.600 | 27,49 | 27,05 | 27,14 | 00:00:00 | | 2007-02-02 | 27,40 | 378.800 | 27,79 | 27,08 | 27,58 | 00:00:00 | | 2007-02-05 | 26,50 | 904.000 | 27,27 | 26,26 | 27,27 | 00:00:00 | | 2007-02-06 | 26,70 | 623.000 | 26,73 | 26,50 | 26,65 | 00:00:00 | | 2007-02-07 | 26,50 | 422.000 | 26,96 | 26,16 | 26,76 | 00:00:00 | | 2007-02-08 | 26,45 | 196.400 | 26,59 | 26,15 | 26,58 | 00:00:00 | | 2007-02-09 | 26,30 | 342.400 | 26,67 | 26,10 | 26,64 | 00:00:00 | | 2007-02-12 | 26,25 | 284.900 | 26,68 | 26,17 | 26,40 | 00:00:00 | | 2007-02-13 | 26,80 | 548.200 | 26,85 | 26,27 | 26,41 | 00:00:00 | | 2007-02-14 | 27,00 | 961.600 | 27,21 | 26,53 | 26,89 | 00:00:00 | | 2007-02-15 | 26,80 | 397.600 | 27,00 | 26,59 | 26,89 | 00:00:00 | | 2007-02-16 | 26,80 | 140.400 | 26,99 | 26,55 | 26,99 | 00:00:00 | | 2007-02-19 | 26,80 | 0 | 26,80 | 26,80 | 26,80 | 00:00:00 | | 2007-02-20 | 26,80 | 0 | 26,80 | 26,80 | 26,80 | 00:00:00 | | 2007-02-21 | 27,00 | 245.000 | 27,00 | 26,52 | 26,80 | 00:00:00 | | 2007-02-22 | 27,35 | 404.500 | 27,45 | 27,05 | 27,05 | 00:00:00 | | 2007-02-23 | 27,19 | 561.600 | 27,58 | 26,75 | 27,36 | 00:00:00 | | 2007-02-26 | 27,00 | 592.200 | 27,46 | 26,93 | 27,41 | 00:00:00 | | 2007-02-27 | 25,10 | 1.227.200 | 26,46 | 24,61 | 26,10 | 00:00:00 | | 2007-02-28 | 25,60 | 911.400 | 25,98 | 25,10 | 25,58 | 00:00:00 | | 2007-03-01 | 25,60 | 907.000 | 26,16 | 24,60 | 25,50 | 00:00:00 | | 2007-03-02 | 25,00 | 1.213.700 | 25,65 | 24,84 | 25,65 | 00:00:00 | | 2007-03-05 | 24,51 | 508.200 | 25,48 | 23,71 | 24,13 | 00:00:00 | | 2007-03-06 | 25,60 | 789.900 | 25,79 | 25,02 | 25,59 | 00:00:00 | | 2007-03-07 | 24,80 | 534.800 | 25,58 | 24,63 | 25,58 | 00:00:00 | | 2007-03-08 | 25,29 | 527.000 | 25,39 | 25,06 | 25,39 | 00:00:00 | | 2007-03-09 | 25,91 | 391.500 | 25,94 | 25,20 | 25,79 | 00:00:00 | | 2007-03-12 | 27,15 | 582.100 | 27,15 | 25,50 | 25,89 | 00:00:00 | | 2007-03-13 | 27,05 | 1.922.500 | 27,44 | 26,20 | 26,75 | 00:00:00 | | 2007-03-14 | 28,00 | 843.900 | 28,20 | 26,78 | 26,89 | 00:00:00 | | 2007-03-15 | 28,05 | 726.700 | 28,19 | 27,30 | 27,97 | 00:00:00 | | 2007-03-16 | 27,30 | 769.200 | 28,50 | 27,16 | 27,80 | 00:00:00 | | 2007-03-19 | 26,98 | 443.200 | 27,80 | 26,45 | 27,80 | 00:00:00 | | 2007-03-20 | 28,28 | 561.400 | 28,40 | 26,72 | 27,21 | 00:00:00 | | 2007-03-21 | 28,80 | 719.600 | 29,00 | 27,84 | 28,09 | 00:00:00 | | 2007-03-22 | 28,80 | 398.500 | 28,99 | 28,01 | 28,98 | 00:00:00 | | 2007-03-23 | 28,46 | 270.700 | 28,79 | 28,05 | 28,79 | 00:00:00 | | 2007-03-26 | 28,55 | 482.200 | 28,75 | 27,56 | 28,75 | 00:00:00 | | 2007-03-27 | 28,68 | 440.500 | 28,86 | 28,10 | 28,21 | 00:00:00 | | 2007-03-28 | 27,97 | 624.700 | 28,60 | 27,21 | 28,37 | 00:00:00 | | 2007-03-29 | 27,62 | 780.500 | 28,40 | 26,60 | 28,21 | 00:00:00 | | 2007-03-30 | 27,60 | 621.300 | 27,97 | 26,78 | 27,90 | 00:00:00 | | 2007-04-02 | 26,70 | 1.038.000 | 27,40 | 26,61 | 27,38 | 00:00:00 | | 2007-04-03 | 27,45 | 1.196.700 | 27,79 | 26,78 | 26,95 | 00:00:00 | | 2007-04-04 | 27,60 | 1.027.000 | 27,78 | 27,05 | 27,44 | 00:00:00 | | 2007-04-05 | 28,15 | 787.000 | 28,20 | 27,42 | 27,60 | 00:00:00 | | 2007-04-06 | 28,15 | 0 | 28,15 | 28,15 | 28,15 | 00:00:00 | | 2007-04-09 | 27,90 | 325.300 | 28,25 | 27,50 | 28,15 | 00:00:00 | | 2007-04-10 | 27,39 | 523.700 | 27,88 | 27,09 | 27,75 | 00:00:00 | | 2007-04-11 | 26,70 | 473.600 | 27,49 | 26,18 | 27,42 | 00:00:00 | | 2007-04-12 | 27,25 | 804.500 | 27,35 | 26,42 | 26,76 | 00:00:00 | | 2007-04-13 | 27,35 | 717.700 | 27,50 | 26,70 | 27,30 | 00:00:00 | | 2007-04-16 | 28,75 | 1.703.400 | 28,75 | 27,35 | 27,45 | 00:00:00 | | 2007-04-17 | 29,40 | 952.000 | 29,49 | 28,30 | 28,48 | 00:00:00 | | 2007-04-18 | 29,70 | 997.600 | 30,29 | 28,75 | 29,09 | 00:00:00 | | 2007-04-19 | 30,65 | 1.053.500 | 30,65 | 28,66 | 29,17 | 00:00:00 | | 2007-04-20 | 31,40 | 1.198.700 | 31,59 | 30,00 | 30,71 | 00:00:00 | | 2007-04-23 | 30,05 | 926.800 | 31,27 | 30,05 | 31,27 | 00:00:00 | | 2007-04-24 | 30,60 | 720.200 | 30,68 | 29,55 | 30,02 | 00:00:00 | | 2007-04-25 | 30,80 | 928.700 | 31,10 | 30,46 | 30,49 | 00:00:00 | | 2007-04-26 | 30,07 | 444.100 | 30,87 | 29,86 | 30,87 | 00:00:00 | | 2007-04-27 | 30,90 | 545.200 | 31,02 | 29,62 | 30,05 | 00:00:00 | | 2007-04-30 | 30,56 | 598.800 | 31,98 | 30,56 | 30,87 | 00:00:00 | | 2007-05-01 | 30,56 | 0 | 30,56 | 30,56 | 30,56 | 00:00:00 | | 2007-05-02 | 31,50 | 1.025.400 | 31,96 | 30,91 | 30,95 | 00:00:00 | | 2007-05-03 | 32,62 | 1.216.700 | 32,62 | 31,51 | 31,51 | 00:00:00 | | 2007-05-04 | 33,04 | 916.700 | 33,60 | 32,05 | 32,20 | 00:00:00 | | 2007-05-07 | 33,60 | 1.152.900 | 33,69 | 32,53 | 32,90 | 00:00:00 | | 2007-05-08 | 32,90 | 1.038.900 | 33,48 | 32,22 | 33,20 | 00:00:00 | | 2007-05-09 | 32,95 | 1.772.800 | 33,70 | 32,53 | 33,70 | 00:00:00 | | 2007-05-10 | 33,15 | 1.384.300 | 33,50 | 32,30 | 32,84 | 00:00:00 | | 2007-05-11 | 33,00 | 876.100 | 33,55 | 32,61 | 32,63 | 00:00:00 | | 2007-05-14 | 33,19 | 591.300 | 33,56 | 32,50 | 32,99 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
