|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-06-12 | 296,600 | 23.50 | 23.59 | 21.80 | 21.80 | 00:00:00 | 2006-06-13 | 447,600 | 21.54 | 22.61 | 21.13 | 22.19 | 00:00:00 | 2006-06-14 | 949,000 | 22.75 | 22.75 | 20.61 | 21.00 | 00:00:00 | 2006-06-15 | 0 | 21.00 | 21.00 | 21.00 | 21.00 | 00:00:00 | 2006-06-16 | 307,900 | 21.56 | 21.85 | 20.50 | 21.00 | 00:00:00 | 2006-06-19 | 230,700 | 21.15 | 21.20 | 20.40 | 20.49 | 00:00:00 | 2006-06-20 | 318,400 | 20.97 | 21.12 | 19.57 | 19.82 | 00:00:00 | 2006-06-21 | 709,300 | 19.50 | 19.55 | 19.10 | 19.32 | 00:00:00 | 2006-06-22 | 347,900 | 19.41 | 20.20 | 18.75 | 19.56 | 00:00:00 | 2006-06-23 | 228,400 | 19.56 | 20.20 | 19.00 | 19.89 | 00:00:00 | 2006-06-26 | 56,300 | 19.80 | 20.10 | 19.43 | 19.85 | 00:00:00 | 2006-06-27 | 265,400 | 19.85 | 20.20 | 19.37 | 20.00 | 00:00:00 | 2006-06-28 | 353,500 | 20.00 | 20.20 | 19.40 | 19.80 | 00:00:00 | 2006-06-29 | 589,000 | 19.80 | 20.70 | 19.30 | 20.64 | 00:00:00 | 2006-06-30 | 554,900 | 20.98 | 21.50 | 20.53 | 21.50 | 00:00:00 | 2006-07-03 | 360,000 | 21.50 | 21.55 | 20.89 | 20.90 | 00:00:00 | 2006-07-04 | 340,700 | 21.25 | 21.30 | 20.10 | 21.00 | 00:00:00 | 2006-07-05 | 381,500 | 20.55 | 20.75 | 20.22 | 20.65 | 00:00:00 | 2006-07-06 | 1,119,400 | 20.66 | 21.00 | 20.30 | 21.00 | 00:00:00 | 2006-07-07 | 476,600 | 20.71 | 20.80 | 20.06 | 20.35 | 00:00:00 | 2006-07-10 | 803,600 | 20.60 | 20.99 | 20.30 | 20.99 | 00:00:00 | 2006-07-11 | 850,300 | 20.99 | 20.99 | 20.13 | 20.50 | 00:00:00 | 2006-07-12 | 827,200 | 20.53 | 21.50 | 20.38 | 21.50 | 00:00:00 | 2006-07-13 | 1,047,300 | 20.75 | 22.30 | 20.20 | 21.90 | 00:00:00 | 2006-07-14 | 617,000 | 21.86 | 23.00 | 21.20 | 23.00 | 00:00:00 | 2006-07-17 | 2,893,500 | 26.50 | 27.40 | 26.10 | 27.05 | 00:00:00 | 2006-07-18 | 1,435,900 | 27.11 | 27.58 | 26.62 | 27.10 | 00:00:00 | 2006-07-19 | 1,330,400 | 26.50 | 27.38 | 26.50 | 27.35 | 00:00:00 | 2006-07-20 | 1,427,900 | 27.80 | 29.50 | 27.76 | 28.55 | 00:00:00 | 2006-07-21 | 2,696,500 | 29.01 | 29.55 | 25.05 | 27.00 | 00:00:00 | 2006-07-24 | 418,500 | 26.49 | 26.49 | 25.50 | 26.20 | 00:00:00 | 2006-07-25 | 204,900 | 25.85 | 26.99 | 25.51 | 26.40 | 00:00:00 | 2006-07-26 | 230,100 | 26.40 | 27.09 | 25.99 | 25.99 | 00:00:00 | 2006-07-27 | 432,200 | 25.90 | 27.35 | 25.90 | 27.00 | 00:00:00 | 2006-07-28 | 202,800 | 27.40 | 27.67 | 26.40 | 27.01 | 00:00:00 | 2006-07-31 | 117,700 | 26.70 | 27.20 | 26.52 | 27.00 | 00:00:00 | 2006-08-01 | 679,800 | 25.53 | 27.01 | 25.40 | 25.50 | 00:00:00 | 2006-08-02 | 394,200 | 25.90 | 25.90 | 24.20 | 24.80 | 00:00:00 | 2006-08-03 | 252,500 | 24.52 | 24.75 | 23.80 | 24.21 | 00:00:00 | 2006-08-04 | 361,200 | 24.80 | 25.00 | 24.00 | 24.50 | 00:00:00 | 2006-08-07 | 162,800 | 24.97 | 25.30 | 24.50 | 25.15 | 00:00:00 | 2006-08-08 | 664,100 | 25.28 | 25.50 | 24.13 | 24.13 | 00:00:00 | 2006-08-09 | 1,344,200 | 24.30 | 24.97 | 23.00 | 23.00 | 00:00:00 | 2006-08-10 | 1,108,000 | 23.16 | 23.49 | 22.52 | 23.02 | 00:00:00 | 2006-08-11 | 479,300 | 23.40 | 24.11 | 23.12 | 23.80 | 00:00:00 | 2006-08-14 | 324,200 | 23.75 | 24.60 | 23.51 | 23.75 | 00:00:00 | 2006-08-15 | 797,300 | 23.12 | 24.68 | 22.85 | 23.95 | 00:00:00 | 2006-08-16 | 810,600 | 24.30 | 24.30 | 23.30 | 23.66 | 00:00:00 | 2006-08-17 | 361,100 | 23.55 | 24.18 | 23.05 | 23.30 | 00:00:00 | 2006-08-18 | 475,300 | 23.60 | 23.60 | 22.45 | 22.60 | 00:00:00 | 2006-08-21 | 428,900 | 22.60 | 22.60 | 21.96 | 22.25 | 00:00:00 | 2006-08-22 | 381,100 | 22.40 | 22.40 | 21.36 | 21.65 | 00:00:00 | 2006-08-23 | 940,100 | 21.66 | 21.89 | 20.86 | 21.50 | 00:00:00 | 2006-08-24 | 799,100 | 21.50 | 21.78 | 20.73 | 21.65 | 00:00:00 | 2006-08-25 | 360,700 | 21.65 | 22.48 | 21.29 | 22.40 | 00:00:00 | 2006-08-28 | 488,800 | 22.40 | 22.90 | 21.83 | 22.60 | 00:00:00 | 2006-08-29 | 247,400 | 22.43 | 22.69 | 21.72 | 21.72 | 00:00:00 | 2006-08-30 | 190,200 | 22.05 | 22.49 | 21.80 | 22.01 | 00:00:00 | 2006-08-31 | 560,100 | 22.10 | 22.80 | 21.99 | 22.50 | 00:00:00 | 2006-09-01 | 485,800 | 22.75 | 23.84 | 22.75 | 23.80 | 00:00:00 | 2006-09-04 | 216,500 | 23.80 | 24.89 | 23.45 | 24.89 | 00:00:00 | 2006-09-05 | 184,200 | 24.71 | 24.80 | 23.90 | 24.00 | 00:00:00 | 2006-09-06 | 237,800 | 23.95 | 23.95 | 23.40 | 23.50 | 00:00:00 | 2006-09-07 | 0 | 23.50 | 23.50 | 23.50 | 23.50 | 00:00:00 | 2006-09-08 | 322,700 | 23.36 | 23.58 | 23.08 | 23.50 | 00:00:00 | 2006-09-11 | 369,700 | 22.90 | 23.12 | 22.54 | 22.60 | 00:00:00 | 2006-09-12 | 252,000 | 22.65 | 23.15 | 22.50 | 22.95 | 00:00:00 | 2006-09-13 | 278,200 | 22.95 | 23.27 | 22.68 | 23.00 | 00:00:00 | 2006-09-14 | 698,400 | 23.00 | 23.67 | 22.70 | 23.31 | 00:00:00 | 2006-09-15 | 428,900 | 23.60 | 24.20 | 23.39 | 24.00 | 00:00:00 | 2006-09-18 | 104,900 | 23.95 | 23.96 | 23.20 | 23.50 | 00:00:00 | 2006-09-19 | 438,100 | 23.20 | 23.88 | 22.61 | 22.61 | 00:00:00 | 2006-09-20 | 372,000 | 22.99 | 22.99 | 21.65 | 22.30 | 00:00:00 | 2006-09-21 | 721,900 | 22.30 | 22.30 | 21.50 | 21.90 | 00:00:00 | 2006-09-22 | 1,331,000 | 21.60 | 22.16 | 21.16 | 21.19 | 00:00:00 | 2006-09-25 | 921,700 | 21.35 | 21.49 | 20.70 | 20.75 | 00:00:00 | 2006-09-26 | 617,700 | 21.00 | 21.77 | 20.85 | 21.77 | 00:00:00 | 2006-09-27 | 284,700 | 21.69 | 22.03 | 21.33 | 21.70 | 00:00:00 | 2006-09-28 | 556,900 | 21.95 | 22.10 | 21.61 | 21.85 | 00:00:00 | 2006-09-29 | 428,600 | 21.90 | 22.35 | 21.86 | 22.18 | 00:00:00 | 2006-10-02 | 473,800 | 22.00 | 23.50 | 22.00 | 23.50 | 00:00:00 | 2006-10-03 | 532,200 | 23.61 | 23.71 | 22.86 | 23.47 | 00:00:00 | 2006-10-04 | 805,100 | 23.13 | 24.97 | 23.13 | 24.97 | 00:00:00 | 2006-10-05 | 591,600 | 24.94 | 24.94 | 24.07 | 24.56 | 00:00:00 | 2006-10-06 | 389,000 | 24.37 | 24.89 | 23.83 | 24.80 | 00:00:00 | 2006-10-09 | 100 | 24.20 | 24.20 | 24.20 | 24.20 | 00:00:00 | 2006-10-10 | 332,600 | 25.60 | 25.97 | 25.28 | 25.50 | 00:00:00 | 2006-10-11 | 246,200 | 25.09 | 25.28 | 24.20 | 24.28 | 00:00:00 | 2006-10-12 | 0 | 24.28 | 24.28 | 24.28 | 24.28 | 00:00:00 | 2006-10-13 | 223,100 | 24.41 | 25.18 | 24.15 | 24.88 | 00:00:00 | 2006-10-16 | 715,700 | 24.98 | 25.59 | 24.50 | 25.59 | 00:00:00 | 2006-10-17 | 651,300 | 25.59 | 25.59 | 24.75 | 25.56 | 00:00:00 | 2006-10-18 | 688,800 | 25.80 | 25.88 | 24.92 | 25.20 | 00:00:00 | 2006-10-19 | 222,100 | 25.00 | 25.10 | 24.76 | 24.80 | 00:00:00 | 2006-10-20 | 300,600 | 24.94 | 24.94 | 24.15 | 24.78 | 00:00:00 | 2006-10-23 | 456,100 | 24.50 | 25.70 | 24.00 | 25.70 | 00:00:00 | 2006-10-24 | 387,200 | 25.44 | 25.44 | 24.80 | 24.80 | 00:00:00 | 2006-10-25 | 827,500 | 24.75 | 25.17 | 24.60 | 25.00 | 00:00:00 | 2006-10-26 | 1,363,700 | 25.09 | 25.85 | 24.90 | 25.40 | 00:00:00 | 2006-10-27 | 3,850,000 | 25.20 | 25.85 | 24.87 | 25.00 | 00:00:00 | 2006-10-30 | 2,295,900 | 24.61 | 25.05 | 24.11 | 24.16 | 00:00:00 | 2006-10-31 | 729,900 | 24.45 | 24.95 | 24.15 | 24.95 | 00:00:00 | 2006-11-01 | 555,700 | 25.00 | 25.10 | 24.70 | 24.85 | 00:00:00 | 2006-11-02 | 0 | 24.85 | 24.85 | 24.85 | 24.85 | 00:00:00 | 2006-11-03 | 817,800 | 25.09 | 25.40 | 24.80 | 25.00 | 00:00:00 | 2006-11-06 | 627,900 | 25.27 | 25.51 | 24.54 | 25.00 | 00:00:00 | 2006-11-07 | 1,036,000 | 25.00 | 25.00 | 24.30 | 24.55 | 00:00:00 | 2006-11-08 | 923,600 | 24.50 | 24.97 | 23.79 | 24.94 | 00:00:00 | 2006-11-09 | 1,389,200 | 24.95 | 25.30 | 24.03 | 24.10 | 00:00:00 | 2006-11-10 | 1,202,900 | 24.30 | 24.32 | 23.03 | 23.29 | 00:00:00 | 2006-11-13 | 759,100 | 23.39 | 24.10 | 22.90 | 23.97 | 00:00:00 | 2006-11-14 | 615,900 | 24.20 | 24.64 | 23.84 | 24.10 | 00:00:00 | 2006-11-15 | 0 | 24.10 | 24.10 | 24.10 | 24.10 | 00:00:00 | 2006-11-16 | 650,100 | 24.50 | 24.70 | 24.19 | 24.20 | 00:00:00 | 2006-11-17 | 937,300 | 24.20 | 24.30 | 23.15 | 23.69 | 00:00:00 | 2006-11-20 | 0 | 23.69 | 23.69 | 23.69 | 23.69 | 00:00:00 | 2006-11-21 | 1,335,200 | 23.69 | 25.00 | 23.69 | 25.00 | 00:00:00 | 2006-11-22 | 746,400 | 25.02 | 25.50 | 24.82 | 25.50 | 00:00:00 | 2006-11-23 | 671,700 | 25.49 | 25.80 | 25.21 | 25.70 | 00:00:00 | 2006-11-24 | 299,200 | 25.50 | 25.84 | 24.80 | 25.41 | 00:00:00 | 2006-11-27 | 474,200 | 25.10 | 25.32 | 24.39 | 24.60 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|