|
 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 | | 2008-12-02 | 35,49 | 474.900 | 36,50 | 34,50 | 36,50 | 00:00:00 | | 2008-12-03 | 35,06 | 604.000 | 36,30 | 34,05 | 35,50 | 00:00:00 | | 2008-12-04 | 33,41 | 650.200 | 36,49 | 33,41 | 35,81 | 00:00:00 | | 2008-12-05 | 35,01 | 976.800 | 35,94 | 32,10 | 33,20 | 00:00:00 | | 2008-12-08 | 36,60 | 849.400 | 37,18 | 35,73 | 36,48 | 00:00:00 | | 2008-12-09 | 36,60 | 573.400 | 36,89 | 36,18 | 36,89 | 00:00:00 | | 2008-12-10 | 37,65 | 774.200 | 37,85 | 36,25 | 37,13 | 00:00:00 | | 2008-12-11 | 35,85 | 1.408.600 | 37,15 | 34,80 | 37,03 | 00:00:00 | | 2008-12-12 | 35,80 | 620.800 | 35,85 | 33,99 | 35,60 | 00:00:00 | | 2008-12-15 | 34,81 | 692.300 | 35,90 | 34,19 | 35,79 | 00:00:00 | | 2008-12-16 | 36,00 | 508.000 | 36,55 | 35,15 | 35,15 | 00:00:00 | | 2008-12-17 | 34,48 | 915.300 | 36,00 | 33,68 | 36,00 | 00:00:00 | | 2008-12-18 | 33,20 | 605.100 | 35,48 | 32,80 | 34,66 | 00:00:00 | | 2008-12-19 | 33,00 | 536.000 | 33,69 | 32,80 | 33,01 | 00:00:00 | | 2008-12-22 | 32,96 | 394.300 | 33,75 | 32,65 | 33,50 | 00:00:00 | | 2008-12-23 | 32,02 | 348.700 | 33,62 | 32,00 | 32,96 | 00:00:00 | | 2008-12-26 | 31,39 | 107.600 | 33,00 | 31,39 | 32,90 | 00:00:00 | | 2008-12-29 | 30,00 | 563.700 | 32,00 | 30,00 | 31,50 | 00:00:00 | | 2008-12-30 | 29,74 | 700.800 | 30,90 | 29,74 | 30,55 | 00:00:00 | | 2009-01-02 | 32,00 | 396.500 | 32,00 | 29,90 | 30,11 | 00:00:00 | | 2009-01-05 | 31,76 | 553.100 | 32,44 | 31,21 | 32,00 | 00:00:00 | | 2009-01-06 | 31,41 | 553.600 | 32,67 | 31,41 | 32,67 | 00:00:00 | | 2009-01-07 | 31,60 | 626.800 | 31,60 | 30,66 | 31,41 | 00:00:00 | | 2009-01-08 | 33,40 | 396.400 | 33,40 | 31,12 | 31,50 | 00:00:00 | | 2009-01-09 | 31,90 | 594.800 | 33,01 | 31,79 | 33,01 | 00:00:00 | | 2009-01-12 | 31,50 | 407.600 | 32,25 | 31,01 | 31,90 | 00:00:00 | | 2009-01-13 | 31,11 | 234.900 | 31,98 | 30,85 | 31,05 | 00:00:00 | | 2009-01-14 | 30,58 | 597.400 | 31,35 | 30,01 | 31,05 | 00:00:00 | | 2009-01-15 | 32,33 | 527.900 | 32,33 | 30,04 | 30,50 | 00:00:00 | | 2009-01-16 | 33,50 | 423.900 | 33,54 | 31,81 | 32,29 | 00:00:00 | | 2009-01-19 | 31,75 | 289.200 | 33,42 | 31,40 | 33,17 | 00:00:00 | | 2009-01-20 | 30,53 | 295.700 | 32,06 | 30,53 | 31,75 | 00:00:00 | | 2009-01-21 | 30,75 | 245.800 | 31,36 | 30,12 | 30,96 | 00:00:00 | | 2009-01-22 | 31,16 | 324.500 | 31,50 | 30,31 | 30,75 | 00:00:00 | | 2009-01-23 | 30,50 | 433.900 | 31,15 | 29,75 | 30,50 | 00:00:00 | | 2009-01-26 | 30,82 | 296.200 | 31,80 | 30,23 | 31,00 | 00:00:00 | | 2009-01-27 | 32,10 | 535.700 | 32,21 | 30,32 | 30,32 | 00:00:00 | | 2009-01-28 | 31,05 | 561.700 | 32,50 | 31,00 | 32,50 | 00:00:00 | | 2009-01-29 | 30,90 | 308.900 | 31,12 | 30,50 | 31,00 | 00:00:00 | | 2009-01-30 | 32,00 | 629.200 | 32,45 | 30,61 | 30,61 | 00:00:00 | | 2009-02-02 | 30,41 | 436.100 | 31,93 | 30,41 | 31,36 | 00:00:00 | | 2009-02-03 | 30,34 | 571.000 | 30,85 | 29,92 | 30,70 | 00:00:00 | | 2009-02-04 | 30,78 | 529.400 | 31,51 | 29,95 | 30,50 | 00:00:00 | | 2009-02-05 | 31,35 | 433.800 | 31,58 | 30,14 | 30,79 | 00:00:00 | | 2009-02-06 | 31,11 | 956.400 | 31,60 | 30,27 | 31,41 | 00:00:00 | | 2009-02-09 | 30,10 | 733.900 | 31,08 | 29,92 | 31,00 | 00:00:00 | | 2009-02-10 | 28,90 | 1.164.500 | 30,35 | 28,16 | 30,17 | 00:00:00 | | 2009-02-11 | 29,84 | 1.208.800 | 29,89 | 28,17 | 29,08 | 00:00:00 | | 2009-02-12 | 29,55 | 315.600 | 29,85 | 28,80 | 29,43 | 00:00:00 | | 2009-02-13 | 30,35 | 431.300 | 30,66 | 30,08 | 30,18 | 00:00:00 | | 2009-02-16 | 30,50 | 202.200 | 30,53 | 29,85 | 30,21 | 00:00:00 | | 2009-02-17 | 29,50 | 380.700 | 29,85 | 28,87 | 29,00 | 00:00:00 | | 2009-02-18 | 30,59 | 570.700 | 30,59 | 29,41 | 29,41 | 00:00:00 | | 2009-02-19 | 30,20 | 329.500 | 30,55 | 29,90 | 30,55 | 00:00:00 | | 2009-02-20 | 29,75 | 457.600 | 30,06 | 28,98 | 28,98 | 00:00:00 | | 2009-02-25 | 29,32 | 283.400 | 29,87 | 28,66 | 28,71 | 00:00:00 | | 2009-02-26 | 29,40 | 359.900 | 29,89 | 29,13 | 29,89 | 00:00:00 | | 2009-02-27 | 29,61 | 402.000 | 30,00 | 28,72 | 28,91 | 00:00:00 | | 2009-03-02 | 27,70 | 606.300 | 29,20 | 27,61 | 29,05 | 00:00:00 | | 2009-03-03 | 26,50 | 1.249.000 | 28,15 | 26,20 | 28,10 | 00:00:00 | | 2009-03-04 | 26,90 | 658.500 | 27,03 | 26,21 | 27,03 | 00:00:00 | | 2009-03-05 | 26,15 | 483.100 | 26,74 | 25,93 | 26,74 | 00:00:00 | | 2009-03-06 | 27,00 | 447.800 | 27,00 | 26,12 | 26,12 | 00:00:00 | | 2009-03-09 | 26,35 | 352.600 | 26,87 | 26,00 | 26,51 | 00:00:00 | | 2009-03-10 | 27,65 | 626.200 | 28,24 | 26,69 | 26,69 | 00:00:00 | | 2009-03-11 | 28,00 | 895.100 | 28,47 | 27,51 | 27,92 | 00:00:00 | | 2009-03-12 | 29,10 | 397.100 | 29,10 | 27,60 | 28,10 | 00:00:00 | | 2009-03-13 | 29,81 | 683.200 | 30,10 | 28,80 | 29,13 | 00:00:00 | | 2009-03-16 | 30,51 | 585.000 | 30,98 | 29,81 | 29,81 | 00:00:00 | | 2009-03-17 | 32,70 | 1.848.200 | 32,95 | 30,31 | 30,31 | 00:00:00 | | 2009-03-18 | 31,65 | 992.300 | 32,40 | 31,21 | 32,35 | 00:00:00 | | 2009-03-19 | 31,00 | 797.100 | 32,18 | 30,70 | 32,18 | 00:00:00 | | 2009-03-20 | 30,95 | 331.300 | 31,89 | 30,53 | 31,20 | 00:00:00 | | 2009-03-23 | 32,40 | 821.800 | 32,90 | 30,60 | 30,79 | 00:00:00 | | 2009-03-24 | 30,20 | 1.525.500 | 33,65 | 30,05 | 32,50 | 00:00:00 | | 2009-03-25 | 30,25 | 852.100 | 31,61 | 29,95 | 31,00 | 00:00:00 | | 2009-03-26 | 30,85 | 592.600 | 31,21 | 30,46 | 30,70 | 00:00:00 | | 2009-03-27 | 30,06 | 572.800 | 31,16 | 30,06 | 31,00 | 00:00:00 | | 2009-03-30 | 28,59 | 777.900 | 30,36 | 28,59 | 30,00 | 00:00:00 | | 2009-03-31 | 28,75 | 947.500 | 29,45 | 28,36 | 29,10 | 00:00:00 | | 2009-04-01 | 28,71 | 450.200 | 29,30 | 28,51 | 28,58 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
