|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-08-11 | 45,00 | 1.146.400 | 45,99 | 44,03 | 45,99 | 00:00:00 | | 2008-08-12 | 45,80 | 1.455.000 | 46,25 | 45,00 | 45,60 | 00:00:00 | | 2008-08-13 | 43,69 | 1.203.700 | 45,74 | 43,69 | 45,70 | 00:00:00 | | 2008-08-14 | 43,80 | 495.000 | 44,83 | 43,63 | 44,00 | 00:00:00 | | 2008-08-15 | 41,77 | 524.700 | 44,39 | 41,45 | 44,10 | 00:00:00 | | 2008-08-18 | 40,90 | 418.900 | 42,30 | 40,90 | 42,20 | 00:00:00 | | 2008-08-19 | 39,82 | 593.800 | 41,02 | 39,32 | 40,87 | 00:00:00 | | 2008-08-20 | 40,10 | 786.100 | 40,80 | 39,09 | 40,41 | 00:00:00 | | 2008-08-21 | 40,07 | 591.100 | 40,70 | 39,52 | 40,70 | 00:00:00 | | 2008-08-22 | 40,40 | 312.300 | 40,90 | 39,61 | 40,55 | 00:00:00 | | 2008-08-25 | 39,40 | 315.300 | 40,41 | 39,40 | 40,40 | 00:00:00 | | 2008-08-26 | 38,60 | 383.600 | 40,20 | 38,60 | 39,40 | 00:00:00 | | 2008-08-27 | 39,90 | 391.700 | 40,40 | 38,50 | 38,69 | 00:00:00 | | 2008-08-28 | 40,00 | 705.300 | 41,01 | 39,79 | 40,49 | 00:00:00 | | 2008-08-29 | 40,81 | 1.074.000 | 41,40 | 39,92 | 40,10 | 00:00:00 | | 2008-09-01 | 40,29 | 380.100 | 41,72 | 39,96 | 40,00 | 00:00:00 | | 2008-09-02 | 40,29 | 567.300 | 41,48 | 40,29 | 40,45 | 00:00:00 | | 2008-09-03 | 40,35 | 922.800 | 40,98 | 39,51 | 40,98 | 00:00:00 | | 2008-09-04 | 39,30 | 785.700 | 40,50 | 39,04 | 40,49 | 00:00:00 | | 2008-09-05 | 39,75 | 714.900 | 40,86 | 38,57 | 39,00 | 00:00:00 | | 2008-09-08 | 39,68 | 603.000 | 40,98 | 38,80 | 40,25 | 00:00:00 | | 2008-09-09 | 39,40 | 508.800 | 40,03 | 38,60 | 39,88 | 00:00:00 | | 2008-09-10 | 41,61 | 1.070.700 | 41,70 | 39,11 | 40,20 | 00:00:00 | | 2008-09-11 | 42,34 | 959.800 | 42,43 | 40,06 | 40,80 | 00:00:00 | | 2008-09-12 | 41,45 | 620.500 | 43,07 | 41,45 | 42,40 | 00:00:00 | | 2008-09-15 | 39,05 | 546.500 | 40,58 | 38,35 | 38,51 | 00:00:00 | | 2008-09-16 | 38,70 | 1.280.700 | 39,49 | 36,51 | 38,51 | 00:00:00 | | 2008-09-17 | 36,56 | 1.125.100 | 40,33 | 36,56 | 39,00 | 00:00:00 | | 2008-09-18 | 37,80 | 974.400 | 38,85 | 35,60 | 36,81 | 00:00:00 | | 2008-09-19 | 40,59 | 1.525.300 | 41,15 | 39,80 | 40,10 | 00:00:00 | | 2008-09-22 | 39,50 | 545.500 | 41,78 | 39,25 | 40,50 | 00:00:00 | | 2008-09-23 | 38,83 | 477.200 | 40,00 | 38,40 | 39,36 | 00:00:00 | | 2008-09-24 | 37,92 | 676.500 | 39,78 | 37,92 | 39,30 | 00:00:00 | | 2008-09-25 | 38,50 | 662.900 | 39,83 | 37,75 | 38,89 | 00:00:00 | | 2008-09-26 | 36,29 | 3.324.200 | 39,27 | 34,31 | 38,50 | 00:00:00 | | 2008-09-29 | 33,80 | 2.096.200 | 36,29 | 33,34 | 36,29 | 00:00:00 | | 2008-09-30 | 36,40 | 828.900 | 36,40 | 34,03 | 34,39 | 00:00:00 | | 2008-10-01 | 38,20 | 587.100 | 38,34 | 35,35 | 36,38 | 00:00:00 | | 2008-10-02 | 34,33 | 932.800 | 38,08 | 33,30 | 37,34 | 00:00:00 | | 2008-10-03 | 33,15 | 964.900 | 35,93 | 32,91 | 34,90 | 00:00:00 | | 2008-10-06 | 30,50 | 1.389.900 | 31,49 | 29,00 | 29,00 | 00:00:00 | | 2008-10-07 | 27,65 | 927.300 | 33,00 | 27,11 | 30,49 | 00:00:00 | | 2008-10-08 | 29,51 | 1.372.900 | 29,65 | 25,50 | 27,25 | 00:00:00 | | 2008-10-09 | 29,20 | 1.162.700 | 32,00 | 28,00 | 29,42 | 00:00:00 | | 2008-10-10 | 27,20 | 1.256.800 | 28,90 | 27,00 | 27,90 | 00:00:00 | | 2008-10-13 | 32,21 | 888.500 | 33,85 | 29,30 | 29,65 | 00:00:00 | | 2008-10-14 | 33,50 | 1.183.100 | 34,50 | 32,57 | 33,10 | 00:00:00 | | 2008-10-15 | 31,33 | 1.353.500 | 33,00 | 30,00 | 32,83 | 00:00:00 | | 2008-10-16 | 30,25 | 1.265.700 | 31,55 | 28,51 | 31,43 | 00:00:00 | | 2008-10-17 | 30,14 | 519.900 | 32,42 | 30,00 | 30,81 | 00:00:00 | | 2008-10-20 | 32,50 | 550.900 | 33,89 | 31,06 | 31,50 | 00:00:00 | | 2008-10-21 | 33,01 | 668.400 | 34,43 | 31,14 | 31,52 | 00:00:00 | | 2008-10-22 | 30,15 | 520.800 | 31,79 | 30,15 | 31,12 | 00:00:00 | | 2008-10-23 | 29,16 | 1.079.900 | 30,50 | 28,00 | 30,50 | 00:00:00 | | 2008-10-24 | 28,97 | 823.700 | 29,49 | 26,90 | 27,80 | 00:00:00 | | 2008-10-27 | 28,41 | 691.300 | 29,07 | 27,60 | 28,10 | 00:00:00 | | 2008-10-28 | 28,67 | 1.075.300 | 30,00 | 28,60 | 29,90 | 00:00:00 | | 2008-10-29 | 28,01 | 857.000 | 29,90 | 28,01 | 29,05 | 00:00:00 | | 2008-10-30 | 30,00 | 767.000 | 30,70 | 27,63 | 28,20 | 00:00:00 | | 2008-10-31 | 31,50 | 765.600 | 33,95 | 28,91 | 30,00 | 00:00:00 | | 2008-11-03 | 32,14 | 800.800 | 32,80 | 30,78 | 31,80 | 00:00:00 | | 2008-11-04 | 34,50 | 662.700 | 34,91 | 32,04 | 32,72 | 00:00:00 | | 2008-11-05 | 33,40 | 668.400 | 34,40 | 32,65 | 34,40 | 00:00:00 | | 2008-11-06 | 34,70 | 351.600 | 34,70 | 32,20 | 33,07 | 00:00:00 | | 2008-11-07 | 36,40 | 377.900 | 36,84 | 33,20 | 34,70 | 00:00:00 | | 2008-11-10 | 35,00 | 438.800 | 37,83 | 34,25 | 37,00 | 00:00:00 | | 2008-11-11 | 34,81 | 492.000 | 35,46 | 33,06 | 34,31 | 00:00:00 | | 2008-11-12 | 33,28 | 955.600 | 35,30 | 32,56 | 34,16 | 00:00:00 | | 2008-11-13 | 33,70 | 591.100 | 34,90 | 31,83 | 33,10 | 00:00:00 | | 2008-11-14 | 34,40 | 443.100 | 35,78 | 34,10 | 34,40 | 00:00:00 | | 2008-11-17 | 33,11 | 388.500 | 34,79 | 33,00 | 33,48 | 00:00:00 | | 2008-11-18 | 30,47 | 733.100 | 33,45 | 30,47 | 32,55 | 00:00:00 | | 2008-11-19 | 30,81 | 795.200 | 31,04 | 29,51 | 30,51 | 00:00:00 | | 2008-11-21 | 31,90 | 658.700 | 33,48 | 29,10 | 29,60 | 00:00:00 | | 2008-11-24 | 33,05 | 557.500 | 34,36 | 32,72 | 33,71 | 00:00:00 | | 2008-11-25 | 34,10 | 548.700 | 34,57 | 32,52 | 32,52 | 00:00:00 | | 2008-11-26 | 35,70 | 872.500 | 37,30 | 33,61 | 34,01 | 00:00:00 | | 2008-11-27 | 35,00 | 185.700 | 36,00 | 34,29 | 36,00 | 00:00:00 | | 2008-11-28 | 35,58 | 726.100 | 37,25 | 34,90 | 35,49 | 00:00:00 | | 2008-12-01 | 35,39 | 558.400 | 35,48 | 32,97 | 34,51 | 00:00:00 | | 2008-12-02 | 35,49 | 474.900 | 36,50 | 34,50 | 36,50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
