|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2006-11-27 | 474,200 | 25.10 | 25.32 | 24.39 | 24.60 | 00:00:00 | 2006-11-28 | 543,300 | 24.50 | 25.60 | 24.50 | 25.50 | 00:00:00 | 2006-11-29 | 1,075,200 | 25.50 | 26.49 | 25.50 | 26.37 | 00:00:00 | 2006-11-30 | 690,300 | 26.37 | 26.46 | 25.90 | 26.05 | 00:00:00 | 2006-12-01 | 470,800 | 26.00 | 26.10 | 24.99 | 25.00 | 00:00:00 | 2006-12-04 | 663,700 | 25.30 | 26.20 | 25.05 | 26.20 | 00:00:00 | 2006-12-05 | 696,800 | 26.05 | 26.50 | 26.01 | 26.39 | 00:00:00 | 2006-12-06 | 717,800 | 26.11 | 26.23 | 25.85 | 26.00 | 00:00:00 | 2006-12-07 | 1,022,500 | 26.05 | 26.20 | 25.15 | 25.30 | 00:00:00 | 2006-12-08 | 433,700 | 25.31 | 26.05 | 25.31 | 25.60 | 00:00:00 | 2006-12-11 | 1,088,000 | 26.00 | 27.00 | 25.60 | 26.65 | 00:00:00 | 2006-12-12 | 1,308,900 | 26.89 | 27.70 | 26.53 | 27.47 | 00:00:00 | 2006-12-13 | 1,619,000 | 27.70 | 28.80 | 27.60 | 28.60 | 00:00:00 | 2006-12-14 | 666,000 | 28.85 | 28.85 | 27.90 | 28.25 | 00:00:00 | 2006-12-15 | 1,407,900 | 28.20 | 29.81 | 28.17 | 29.81 | 00:00:00 | 2006-12-18 | 1,007,100 | 29.89 | 31.00 | 29.20 | 29.20 | 00:00:00 | 2006-12-19 | 763,400 | 29.25 | 29.25 | 28.01 | 28.50 | 00:00:00 | 2006-12-20 | 483,300 | 29.00 | 29.21 | 28.39 | 28.60 | 00:00:00 | 2006-12-21 | 347,400 | 28.65 | 29.27 | 28.27 | 28.73 | 00:00:00 | 2006-12-22 | 272,400 | 28.73 | 29.20 | 28.35 | 28.35 | 00:00:00 | 2006-12-25 | 0 | 28.35 | 28.35 | 28.35 | 28.35 | 00:00:00 | 2006-12-26 | 174,100 | 28.41 | 28.70 | 27.80 | 28.70 | 00:00:00 | 2006-12-27 | 564,500 | 28.60 | 29.38 | 28.60 | 29.33 | 00:00:00 | 2006-12-28 | 427,900 | 29.79 | 30.32 | 29.00 | 29.98 | 00:00:00 | 2006-12-29 | 0 | 29.98 | 29.98 | 29.98 | 29.98 | 00:00:00 | 2007-01-01 | 0 | 29.98 | 29.98 | 29.98 | 29.98 | 00:00:00 | 2007-01-02 | 440,400 | 30.12 | 30.45 | 29.50 | 29.99 | 00:00:00 | 2007-01-03 | 628,800 | 29.50 | 30.18 | 29.10 | 29.19 | 00:00:00 | 2007-01-04 | 589,800 | 29.20 | 29.70 | 28.60 | 29.65 | 00:00:00 | 2007-01-05 | 1,079,800 | 29.45 | 30.00 | 27.72 | 28.30 | 00:00:00 | 2007-01-08 | 810,900 | 28.50 | 28.95 | 27.91 | 28.40 | 00:00:00 | 2007-01-09 | 751,300 | 28.70 | 28.78 | 27.60 | 28.02 | 00:00:00 | 2007-01-10 | 397,000 | 27.99 | 29.16 | 27.50 | 29.16 | 00:00:00 | 2007-01-11 | 309,700 | 29.00 | 29.90 | 28.55 | 29.55 | 00:00:00 | 2007-01-12 | 392,300 | 29.12 | 29.55 | 28.77 | 29.06 | 00:00:00 | 2007-01-15 | 390,100 | 29.06 | 29.40 | 27.83 | 28.20 | 00:00:00 | 2007-01-16 | 815,700 | 27.72 | 27.72 | 26.62 | 27.00 | 00:00:00 | 2007-01-17 | 1,118,100 | 27.09 | 27.29 | 26.40 | 26.40 | 00:00:00 | 2007-01-18 | 831,000 | 26.51 | 27.25 | 26.40 | 26.51 | 00:00:00 | 2007-01-19 | 356,600 | 26.80 | 27.30 | 26.60 | 27.29 | 00:00:00 | 2007-01-22 | 580,200 | 27.33 | 27.45 | 26.54 | 26.95 | 00:00:00 | 2007-01-23 | 755,600 | 27.09 | 27.42 | 26.41 | 27.39 | 00:00:00 | 2007-01-24 | 745,500 | 27.35 | 27.88 | 27.00 | 27.85 | 00:00:00 | 2007-01-25 | 0 | 27.85 | 27.85 | 27.85 | 27.85 | 00:00:00 | 2007-01-26 | 867,300 | 27.50 | 27.60 | 26.76 | 27.00 | 00:00:00 | 2007-01-29 | 669,400 | 27.10 | 27.10 | 25.94 | 26.00 | 00:00:00 | 2007-01-30 | 377,700 | 26.25 | 26.65 | 26.00 | 26.50 | 00:00:00 | 2007-01-31 | 395,300 | 26.80 | 27.00 | 26.08 | 27.00 | 00:00:00 | 2007-02-01 | 580,600 | 27.14 | 27.49 | 27.05 | 27.49 | 00:00:00 | 2007-02-02 | 378,800 | 27.58 | 27.79 | 27.08 | 27.40 | 00:00:00 | 2007-02-05 | 904,000 | 27.27 | 27.27 | 26.26 | 26.50 | 00:00:00 | 2007-02-06 | 623,000 | 26.65 | 26.73 | 26.50 | 26.70 | 00:00:00 | 2007-02-07 | 422,000 | 26.76 | 26.96 | 26.16 | 26.50 | 00:00:00 | 2007-02-08 | 196,400 | 26.58 | 26.59 | 26.15 | 26.45 | 00:00:00 | 2007-02-09 | 342,400 | 26.64 | 26.67 | 26.10 | 26.30 | 00:00:00 | 2007-02-12 | 284,900 | 26.40 | 26.68 | 26.17 | 26.25 | 00:00:00 | 2007-02-13 | 548,200 | 26.41 | 26.85 | 26.27 | 26.80 | 00:00:00 | 2007-02-14 | 961,600 | 26.89 | 27.21 | 26.53 | 27.00 | 00:00:00 | 2007-02-15 | 397,600 | 26.89 | 27.00 | 26.59 | 26.80 | 00:00:00 | 2007-02-16 | 140,400 | 26.99 | 26.99 | 26.55 | 26.80 | 00:00:00 | 2007-02-19 | 0 | 26.80 | 26.80 | 26.80 | 26.80 | 00:00:00 | 2007-02-20 | 0 | 26.80 | 26.80 | 26.80 | 26.80 | 00:00:00 | 2007-02-21 | 245,000 | 26.80 | 27.00 | 26.52 | 27.00 | 00:00:00 | 2007-02-22 | 404,500 | 27.05 | 27.45 | 27.05 | 27.35 | 00:00:00 | 2007-02-23 | 561,600 | 27.36 | 27.58 | 26.75 | 27.19 | 00:00:00 | 2007-02-26 | 592,200 | 27.41 | 27.46 | 26.93 | 27.00 | 00:00:00 | 2007-02-27 | 1,227,200 | 26.10 | 26.46 | 24.61 | 25.10 | 00:00:00 | 2007-02-28 | 911,400 | 25.58 | 25.98 | 25.10 | 25.60 | 00:00:00 | 2007-03-01 | 907,000 | 25.50 | 26.16 | 24.60 | 25.60 | 00:00:00 | 2007-03-02 | 1,213,700 | 25.65 | 25.65 | 24.84 | 25.00 | 00:00:00 | 2007-03-05 | 508,200 | 24.13 | 25.48 | 23.71 | 24.51 | 00:00:00 | 2007-03-06 | 789,900 | 25.59 | 25.79 | 25.02 | 25.60 | 00:00:00 | 2007-03-07 | 534,800 | 25.58 | 25.58 | 24.63 | 24.80 | 00:00:00 | 2007-03-08 | 527,000 | 25.39 | 25.39 | 25.06 | 25.29 | 00:00:00 | 2007-03-09 | 391,500 | 25.79 | 25.94 | 25.20 | 25.91 | 00:00:00 | 2007-03-12 | 582,100 | 25.89 | 27.15 | 25.50 | 27.15 | 00:00:00 | 2007-03-13 | 1,922,500 | 26.75 | 27.44 | 26.20 | 27.05 | 00:00:00 | 2007-03-14 | 843,900 | 26.89 | 28.20 | 26.78 | 28.00 | 00:00:00 | 2007-03-15 | 726,700 | 27.97 | 28.19 | 27.30 | 28.05 | 00:00:00 | 2007-03-16 | 769,200 | 27.80 | 28.50 | 27.16 | 27.30 | 00:00:00 | 2007-03-19 | 443,200 | 27.80 | 27.80 | 26.45 | 26.98 | 00:00:00 | 2007-03-20 | 561,400 | 27.21 | 28.40 | 26.72 | 28.28 | 00:00:00 | 2007-03-21 | 719,600 | 28.09 | 29.00 | 27.84 | 28.80 | 00:00:00 | 2007-03-22 | 398,500 | 28.98 | 28.99 | 28.01 | 28.80 | 00:00:00 | 2007-03-23 | 270,700 | 28.79 | 28.79 | 28.05 | 28.46 | 00:00:00 | 2007-03-26 | 482,200 | 28.75 | 28.75 | 27.56 | 28.55 | 00:00:00 | 2007-03-27 | 440,500 | 28.21 | 28.86 | 28.10 | 28.68 | 00:00:00 | 2007-03-28 | 624,700 | 28.37 | 28.60 | 27.21 | 27.97 | 00:00:00 | 2007-03-29 | 780,500 | 28.21 | 28.40 | 26.60 | 27.62 | 00:00:00 | 2007-03-30 | 621,300 | 27.90 | 27.97 | 26.78 | 27.60 | 00:00:00 | 2007-04-02 | 1,038,000 | 27.38 | 27.40 | 26.61 | 26.70 | 00:00:00 | 2007-04-03 | 1,196,700 | 26.95 | 27.79 | 26.78 | 27.45 | 00:00:00 | 2007-04-04 | 1,027,000 | 27.44 | 27.78 | 27.05 | 27.60 | 00:00:00 | 2007-04-05 | 787,000 | 27.60 | 28.20 | 27.42 | 28.15 | 00:00:00 | 2007-04-06 | 0 | 28.15 | 28.15 | 28.15 | 28.15 | 00:00:00 | 2007-04-09 | 325,300 | 28.15 | 28.25 | 27.50 | 27.90 | 00:00:00 | 2007-04-10 | 523,700 | 27.75 | 27.88 | 27.09 | 27.39 | 00:00:00 | 2007-04-11 | 473,600 | 27.42 | 27.49 | 26.18 | 26.70 | 00:00:00 | 2007-04-12 | 804,500 | 26.76 | 27.35 | 26.42 | 27.25 | 00:00:00 | 2007-04-13 | 717,700 | 27.30 | 27.50 | 26.70 | 27.35 | 00:00:00 | 2007-04-16 | 1,703,400 | 27.45 | 28.75 | 27.35 | 28.75 | 00:00:00 | 2007-04-17 | 952,000 | 28.48 | 29.49 | 28.30 | 29.40 | 00:00:00 | 2007-04-18 | 997,600 | 29.09 | 30.29 | 28.75 | 29.70 | 00:00:00 | 2007-04-19 | 1,053,500 | 29.17 | 30.65 | 28.66 | 30.65 | 00:00:00 | 2007-04-20 | 1,198,700 | 30.71 | 31.59 | 30.00 | 31.40 | 00:00:00 | 2007-04-23 | 926,800 | 31.27 | 31.27 | 30.05 | 30.05 | 00:00:00 | 2007-04-24 | 720,200 | 30.02 | 30.68 | 29.55 | 30.60 | 00:00:00 | 2007-04-25 | 928,700 | 30.49 | 31.10 | 30.46 | 30.80 | 00:00:00 | 2007-04-26 | 444,100 | 30.87 | 30.87 | 29.86 | 30.07 | 00:00:00 | 2007-04-27 | 545,200 | 30.05 | 31.02 | 29.62 | 30.90 | 00:00:00 | 2007-04-30 | 598,800 | 30.87 | 31.98 | 30.56 | 30.56 | 00:00:00 | 2007-05-01 | 0 | 30.56 | 30.56 | 30.56 | 30.56 | 00:00:00 | 2007-05-02 | 1,025,400 | 30.95 | 31.96 | 30.91 | 31.50 | 00:00:00 | 2007-05-03 | 1,216,700 | 31.51 | 32.62 | 31.51 | 32.62 | 00:00:00 | 2007-05-04 | 916,700 | 32.20 | 33.60 | 32.05 | 33.04 | 00:00:00 | 2007-05-07 | 1,152,900 | 32.90 | 33.69 | 32.53 | 33.60 | 00:00:00 | 2007-05-08 | 1,038,900 | 33.20 | 33.48 | 32.22 | 32.90 | 00:00:00 | 2007-05-09 | 1,772,800 | 33.70 | 33.70 | 32.53 | 32.95 | 00:00:00 | 2007-05-10 | 1,384,300 | 32.84 | 33.50 | 32.30 | 33.15 | 00:00:00 | 2007-05-11 | 876,100 | 32.63 | 33.55 | 32.61 | 33.00 | 00:00:00 | 2007-05-14 | 591,300 | 32.99 | 33.56 | 32.50 | 33.19 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|