|
 PERDIGAO NM - [Ticker: PRGA3.SA] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | PRGA3.SA quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-26 | 0 | 26.67 | 26.67 | 26.67 | 26.67 | 00:00:00 | | 2005-12-27 | 0 | 26.67 | 26.67 | 26.67 | 26.67 | 00:00:00 | | 2005-12-28 | 0 | 26.67 | 26.67 | 26.67 | 26.67 | 00:00:00 | | 2005-12-29 | 0 | 26.67 | 26.67 | 26.67 | 26.67 | 00:00:00 | | 2005-12-30 | 0 | 26.67 | 26.67 | 26.67 | 26.67 | 00:00:00 | | 2006-01-02 | 0 | 26.67 | 26.67 | 26.67 | 26.67 | 00:00:00 | | 2006-01-03 | 0 | 26.67 | 26.67 | 26.67 | 26.67 | 00:00:00 | | 2006-01-04 | 0 | 26.67 | 26.67 | 26.67 | 26.67 | 00:00:00 | | 2006-01-05 | 0 | 26.67 | 26.67 | 26.67 | 26.67 | 00:00:00 | | 2006-01-06 | 0 | 26.67 | 26.67 | 26.67 | 26.67 | 00:00:00 | | 2006-01-09 | 0 | 26.67 | 26.67 | 26.67 | 26.67 | 00:00:00 | | 2006-01-10 | 0 | 26.67 | 26.67 | 26.67 | 26.67 | 00:00:00 | | 2006-01-11 | 0 | 21.94 | 25.83 | 21.94 | 21.94 | 00:00:00 | | 2006-01-12 | 6,000 | 22.67 | 22.67 | 22.67 | 22.67 | 00:00:00 | | 2006-01-13 | 0 | 22.00 | 25.83 | 22.00 | 22.00 | 00:00:00 | | 2006-01-16 | 0 | 23.03 | 25.83 | 23.03 | 23.03 | 00:00:00 | | 2006-01-17 | 0 | 24.36 | 25.83 | 24.36 | 24.36 | 00:00:00 | | 2006-01-18 | 600 | 25.83 | 25.83 | 25.83 | 25.83 | 00:00:00 | | 2006-01-19 | 0 | 25.86 | 25.86 | 25.86 | 25.86 | 00:00:00 | | 2006-01-20 | 0 | 25.83 | 25.83 | 25.83 | 25.83 | 00:00:00 | | 2006-01-23 | 0 | 23.50 | 23.50 | 23.50 | 23.50 | 00:00:00 | | 2006-01-24 | 0 | 23.50 | 23.50 | 23.50 | 23.50 | 00:00:00 | | 2006-01-25 | 0 | 23.50 | 23.50 | 23.50 | 23.50 | 00:00:00 | | 2006-01-26 | 0 | 23.50 | 23.50 | 23.50 | 23.50 | 00:00:00 | | 2006-01-27 | 0 | 23.50 | 23.50 | 23.50 | 23.50 | 00:00:00 | | 2006-01-30 | 0 | 23.50 | 23.50 | 23.50 | 23.50 | 00:00:00 | | 2006-01-31 | 300 | 30.00 | 30.00 | 30.00 | 30.00 | 00:00:00 | | 2006-02-01 | 0 | 30.00 | 30.00 | 30.00 | 30.00 | 00:00:00 | | 2006-02-02 | 0 | 30.00 | 30.00 | 30.00 | 30.00 | 00:00:00 | | 2006-02-03 | 300 | 29.83 | 29.83 | 29.83 | 29.83 | 00:00:00 | | 2006-02-06 | 300 | 28.67 | 28.67 | 28.67 | 28.67 | 00:00:00 | | 2006-02-07 | 300 | 27.33 | 27.33 | 27.33 | 27.33 | 00:00:00 | | 2006-02-08 | 0 | 27.33 | 27.33 | 27.33 | 27.33 | 00:00:00 | | 2006-02-09 | 0 | 27.33 | 27.33 | 27.33 | 27.33 | 00:00:00 | | 2006-02-10 | 0 | 28.33 | 28.33 | 28.33 | 28.33 | 00:00:00 | | 2006-02-13 | 0 | 27.33 | 27.33 | 27.33 | 27.33 | 00:00:00 | | 2006-02-14 | 0 | 27.33 | 27.33 | 27.33 | 27.33 | 00:00:00 | | 2006-02-15 | 300 | 26.67 | 26.67 | 26.67 | 26.67 | 00:00:00 | | 2006-02-16 | 0 | 26.67 | 26.67 | 26.67 | 26.67 | 00:00:00 | | 2006-02-17 | 0 | 25.13 | 29.33 | 25.13 | 25.13 | 00:00:00 | | 2006-02-20 | 0 | 25.13 | 25.13 | 25.13 | 25.13 | 00:00:00 | | 2006-02-21 | 0 | 25.13 | 25.13 | 25.13 | 25.13 | 00:00:00 | | 2006-02-22 | 0 | 25.13 | 25.13 | 25.13 | 25.13 | 00:00:00 | | 2006-02-23 | 0 | 25.13 | 25.13 | 25.13 | 25.13 | 00:00:00 | | 2006-02-24 | 0 | 25.13 | 25.13 | 25.13 | 25.13 | 00:00:00 | | 2006-02-27 | 0 | 25.13 | 25.13 | 25.13 | 25.13 | 00:00:00 | | 2006-02-28 | 0 | 25.13 | 25.13 | 25.13 | 25.13 | 00:00:00 | | 2006-03-01 | 0 | 25.13 | 25.13 | 25.13 | 25.13 | 00:00:00 | | 2006-03-02 | 0 | 25.13 | 25.13 | 25.13 | 25.13 | 00:00:00 | | 2006-03-03 | 0 | 24.00 | 24.00 | 24.00 | 24.00 | 00:00:00 | | 2006-03-06 | 300 | 25.67 | 25.67 | 25.67 | 25.67 | 00:00:00 | | 2006-03-07 | 300 | 25.00 | 25.00 | 25.00 | 25.00 | 00:00:00 | | 2006-03-08 | 300 | 24.00 | 24.00 | 24.00 | 24.00 | 00:00:00 | | 2006-03-09 | 300 | 23.67 | 23.67 | 23.67 | 23.67 | 00:00:00 | | 2006-03-10 | 0 | 23.67 | 23.67 | 23.67 | 23.67 | 00:00:00 | | 2006-03-13 | 0 | 23.67 | 23.67 | 23.67 | 23.67 | 00:00:00 | | 2006-03-14 | 0 | 23.67 | 23.67 | 23.67 | 23.67 | 00:00:00 | | 2006-03-15 | 0 | 19.00 | 19.00 | 19.00 | 19.00 | 00:00:00 | | 2006-03-16 | 0 | 19.00 | 25.30 | 19.00 | 19.00 | 00:00:00 | | 2006-03-17 | 0 | 19.00 | 19.00 | 19.00 | 19.00 | 00:00:00 | | 2006-03-20 | 0 | 19.00 | 19.00 | 19.00 | 19.00 | 00:00:00 | | 2006-03-21 | 0 | 19.00 | 19.00 | 19.00 | 19.00 | 00:00:00 | | 2006-03-22 | 0 | 19.00 | 19.00 | 19.00 | 19.00 | 00:00:00 | | 2006-03-23 | 0 | 19.00 | 19.00 | 19.00 | 19.00 | 00:00:00 | | 2006-03-24 | 0 | 19.00 | 19.00 | 19.00 | 19.00 | 00:00:00 | | 2006-03-27 | 0 | 19.00 | 19.00 | 19.00 | 19.00 | 00:00:00 | | 2006-03-28 | 0 | 19.00 | 19.00 | 19.00 | 19.00 | 00:00:00 | | 2006-03-29 | 0 | 19.00 | 19.00 | 19.00 | 19.00 | 00:00:00 | | 2006-03-30 | 0 | 22.67 | 22.67 | 22.67 | 22.67 | 00:00:00 | | 2006-03-31 | 0 | 22.00 | 22.00 | 22.00 | 22.00 | 00:00:00 | | 2006-04-03 | 0 | 19.33 | 22.67 | 19.33 | 19.33 | 00:00:00 | | 2006-04-04 | 0 | 19.33 | 23.00 | 19.33 | 19.33 | 00:00:00 | | 2006-04-05 | 0 | 21.67 | 23.00 | 21.67 | 21.67 | 00:00:00 | | 2006-04-06 | 300 | 23.35 | 23.35 | 23.35 | 23.35 | 00:00:00 | | 2006-04-07 | 0 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | | 2006-04-10 | 0 | 19.33 | 19.33 | 19.33 | 19.33 | 00:00:00 | | 2006-04-11 | 300 | 25.00 | 25.00 | 25.00 | 25.00 | 00:00:00 | | 2006-04-12 | 377,500 | 25.50 | 25.50 | 22.99 | 24.81 | 00:00:00 | | 2006-04-13 | 199,300 | 24.80 | 24.80 | 23.32 | 24.49 | 00:00:00 | | 2006-04-14 | 0 | 24.49 | 24.49 | 24.49 | 24.49 | 00:00:00 | | 2006-04-17 | 354,900 | 24.00 | 25.47 | 23.31 | 24.75 | 00:00:00 | | 2006-04-18 | 457,600 | 25.47 | 25.75 | 24.00 | 25.75 | 00:00:00 | | 2006-04-19 | 288,900 | 25.74 | 25.75 | 24.70 | 25.00 | 00:00:00 | | 2006-04-20 | 314,600 | 24.50 | 24.50 | 23.90 | 24.00 | 00:00:00 | | 2006-04-21 | 0 | 24.00 | 24.00 | 24.00 | 24.00 | 00:00:00 | | 2006-04-24 | 406,100 | 24.01 | 24.01 | 23.22 | 23.70 | 00:00:00 | | 2006-04-25 | 510,800 | 23.89 | 23.89 | 22.51 | 22.99 | 00:00:00 | | 2006-04-26 | 405,800 | 22.80 | 23.00 | 21.80 | 22.10 | 00:00:00 | | 2006-04-27 | 671,900 | 22.15 | 22.15 | 21.05 | 21.25 | 00:00:00 | | 2006-04-28 | 1,574,700 | 21.70 | 21.80 | 20.22 | 20.60 | 00:00:00 | | 2006-05-01 | 0 | 20.60 | 20.60 | 20.60 | 20.60 | 00:00:00 | | 2006-05-02 | 713,600 | 20.77 | 21.98 | 20.73 | 21.95 | 00:00:00 | | 2006-05-03 | 524,500 | 22.00 | 22.79 | 22.00 | 22.79 | 00:00:00 | | 2006-05-04 | 528,600 | 22.53 | 23.60 | 22.53 | 23.00 | 00:00:00 | | 2006-05-05 | 582,200 | 23.30 | 24.50 | 23.20 | 24.09 | 00:00:00 | | 2006-05-08 | 292,000 | 23.90 | 24.40 | 23.50 | 24.10 | 00:00:00 | | 2006-05-09 | 737,300 | 24.00 | 24.20 | 22.90 | 22.90 | 00:00:00 | | 2006-05-10 | 349,000 | 23.00 | 24.00 | 22.00 | 24.00 | 00:00:00 | | 2006-05-11 | 530,400 | 24.10 | 24.20 | 22.31 | 22.31 | 00:00:00 | | 2006-05-12 | 411,400 | 22.31 | 22.90 | 21.80 | 22.70 | 00:00:00 | | 2006-05-15 | 945,900 | 22.00 | 22.20 | 21.00 | 21.65 | 00:00:00 | | 2006-05-16 | 448,500 | 22.45 | 22.72 | 21.55 | 22.10 | 00:00:00 | | 2006-05-17 | 565,400 | 22.10 | 22.10 | 20.80 | 21.99 | 00:00:00 | | 2006-05-18 | 339,800 | 21.90 | 22.39 | 21.49 | 22.00 | 00:00:00 | | 2006-05-19 | 296,800 | 21.99 | 22.20 | 21.00 | 21.21 | 00:00:00 | | 2006-05-22 | 536,500 | 21.00 | 21.00 | 19.90 | 20.65 | 00:00:00 | | 2006-05-23 | 1,186,300 | 20.65 | 21.04 | 19.10 | 19.25 | 00:00:00 | | 2006-05-24 | 829,100 | 18.90 | 19.20 | 17.76 | 18.20 | 00:00:00 | | 2006-05-25 | 777,300 | 18.60 | 19.48 | 18.29 | 19.40 | 00:00:00 | | 2006-05-26 | 1,102,300 | 19.98 | 20.82 | 19.00 | 20.37 | 00:00:00 | | 2006-05-29 | 574,000 | 20.60 | 22.49 | 20.50 | 21.60 | 00:00:00 | | 2006-05-30 | 857,700 | 21.44 | 21.93 | 20.10 | 20.85 | 00:00:00 | | 2006-05-31 | 1,653,200 | 20.72 | 23.00 | 20.72 | 23.00 | 00:00:00 | | 2006-06-01 | 1,081,300 | 23.00 | 24.29 | 21.92 | 24.29 | 00:00:00 | | 2006-06-02 | 752,400 | 24.29 | 24.75 | 22.75 | 23.69 | 00:00:00 | | 2006-06-05 | 255,200 | 23.70 | 23.70 | 22.70 | 23.23 | 00:00:00 | | 2006-06-06 | 324,600 | 22.81 | 23.05 | 21.90 | 23.05 | 00:00:00 | | 2006-06-07 | 452,200 | 23.05 | 23.30 | 22.35 | 23.00 | 00:00:00 | | 2006-06-08 | 700,100 | 22.01 | 24.19 | 21.65 | 24.19 | 00:00:00 | | 2006-06-09 | 193,400 | 23.71 | 24.00 | 23.11 | 23.50 | 00:00:00 | | 2006-06-12 | 296,600 | 23.50 | 23.59 | 21.80 | 21.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
