|
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 | 2007-05-14 | 591,300 | 32.99 | 33.56 | 32.50 | 33.19 | 00:00:00 | 2007-05-15 | 669,800 | 32.89 | 33.40 | 32.60 | 32.79 | 00:00:00 | 2007-05-16 | 566,300 | 33.01 | 33.39 | 32.51 | 33.39 | 00:00:00 | 2007-05-17 | 687,800 | 32.97 | 33.70 | 32.97 | 33.15 | 00:00:00 | 2007-05-18 | 733,900 | 33.50 | 33.50 | 32.07 | 32.10 | 00:00:00 | 2007-05-21 | 852,300 | 32.30 | 32.80 | 32.10 | 32.80 | 00:00:00 | 2007-05-22 | 1,354,300 | 32.85 | 34.64 | 32.85 | 34.64 | 00:00:00 | 2007-05-23 | 1,130,000 | 35.00 | 35.50 | 34.00 | 34.40 | 00:00:00 | 2007-05-24 | 498,100 | 34.51 | 34.51 | 32.55 | 33.00 | 00:00:00 | 2007-05-25 | 414,100 | 33.10 | 33.95 | 33.10 | 33.95 | 00:00:00 | 2007-05-28 | 359,800 | 34.00 | 34.47 | 33.10 | 33.21 | 00:00:00 | 2007-05-29 | 777,400 | 33.55 | 33.90 | 32.52 | 33.25 | 00:00:00 | 2007-05-30 | 883,200 | 32.79 | 34.66 | 32.40 | 34.29 | 00:00:00 | 2007-05-31 | 1,115,400 | 34.08 | 34.80 | 33.90 | 34.80 | 00:00:00 | 2007-06-01 | 412,800 | 34.60 | 35.50 | 34.60 | 35.30 | 00:00:00 | 2007-06-04 | 372,000 | 34.41 | 34.85 | 34.26 | 34.50 | 00:00:00 | 2007-06-05 | 641,500 | 34.36 | 35.81 | 33.52 | 35.79 | 00:00:00 | 2007-06-06 | 631,500 | 35.15 | 35.15 | 33.98 | 34.00 | 00:00:00 | 2007-06-07 | 0 | 34.00 | 34.00 | 34.00 | 34.00 | 00:00:00 | 2007-06-08 | 585,400 | 33.59 | 34.87 | 32.65 | 34.75 | 00:00:00 | 2007-06-11 | 654,800 | 34.83 | 35.22 | 33.99 | 34.75 | 00:00:00 | 2007-06-12 | 643,300 | 34.21 | 34.83 | 33.01 | 33.25 | 00:00:00 | 2007-06-13 | 995,500 | 33.69 | 34.50 | 33.22 | 34.09 | 00:00:00 | 2007-06-14 | 386,500 | 34.00 | 34.17 | 33.56 | 33.90 | 00:00:00 | 2007-06-15 | 637,800 | 34.20 | 34.44 | 33.75 | 34.10 | 00:00:00 | 2007-06-18 | 449,300 | 34.28 | 34.49 | 33.75 | 34.24 | 00:00:00 | 2007-06-19 | 354,400 | 34.29 | 34.33 | 33.55 | 33.99 | 00:00:00 | 2007-06-20 | 701,400 | 34.34 | 35.00 | 33.75 | 34.21 | 00:00:00 | 2007-06-21 | 876,100 | 34.44 | 35.33 | 33.84 | 35.00 | 00:00:00 | 2007-06-22 | 673,200 | 34.71 | 35.37 | 34.50 | 35.00 | 00:00:00 | 2007-06-25 | 1,371,900 | 35.41 | 35.80 | 34.90 | 35.50 | 00:00:00 | 2007-06-26 | 1,742,900 | 35.91 | 37.59 | 35.50 | 37.50 | 00:00:00 | 2007-06-27 | 836,500 | 36.94 | 38.39 | 36.51 | 37.30 | 00:00:00 | 2007-06-28 | 437,600 | 37.79 | 38.64 | 37.42 | 38.32 | 00:00:00 | 2007-06-29 | 892,100 | 38.01 | 38.35 | 36.17 | 36.50 | 00:00:00 | 2007-07-02 | 648,600 | 36.99 | 38.00 | 36.25 | 37.50 | 00:00:00 | 2007-07-03 | 378,600 | 37.20 | 38.20 | 36.90 | 37.27 | 00:00:00 | 2007-07-04 | 558,300 | 37.25 | 37.70 | 36.40 | 37.39 | 00:00:00 | 2007-07-05 | 1,269,800 | 37.20 | 37.90 | 36.00 | 36.39 | 00:00:00 | 2007-07-06 | 458,000 | 36.35 | 36.35 | 36.25 | 36.35 | 00:00:00 | 2007-07-09 | 0 | 36.35 | 36.35 | 36.35 | 36.35 | 00:00:00 | 2007-07-10 | 742,700 | 36.25 | 36.90 | 35.31 | 35.60 | 00:00:00 | 2007-07-11 | 579,200 | 35.88 | 36.20 | 35.70 | 36.00 | 00:00:00 | 2007-07-12 | 898,400 | 36.09 | 36.48 | 35.80 | 36.00 | 00:00:00 | 2007-07-13 | 757,500 | 36.10 | 37.15 | 36.00 | 36.66 | 00:00:00 | 2007-07-16 | 566,700 | 36.61 | 37.68 | 36.60 | 37.24 | 00:00:00 | 2007-07-17 | 594,700 | 37.24 | 37.70 | 36.05 | 36.48 | 00:00:00 | 2007-07-18 | 573,900 | 36.47 | 36.74 | 35.41 | 36.20 | 00:00:00 | 2007-07-19 | 477,900 | 36.69 | 37.10 | 36.30 | 36.80 | 00:00:00 | 2007-07-20 | 402,300 | 36.40 | 37.10 | 35.80 | 36.85 | 00:00:00 | 2007-07-23 | 329,100 | 36.89 | 37.00 | 36.43 | 37.00 | 00:00:00 | 2007-07-24 | 776,700 | 36.90 | 36.90 | 34.30 | 34.95 | 00:00:00 | 2007-07-25 | 1,236,000 | 35.60 | 35.69 | 33.08 | 35.11 | 00:00:00 | 2007-07-26 | 1,163,200 | 33.97 | 34.14 | 32.20 | 33.45 | 00:00:00 | 2007-07-27 | 914,400 | 33.57 | 35.38 | 33.11 | 35.00 | 00:00:00 | 2007-07-30 | 651,900 | 35.01 | 36.26 | 34.50 | 36.00 | 00:00:00 | 2007-07-31 | 985,100 | 36.00 | 36.70 | 35.50 | 35.50 | 00:00:00 | 2007-08-01 | 534,300 | 35.02 | 35.55 | 34.56 | 35.49 | 00:00:00 | 2007-08-02 | 903,900 | 35.68 | 36.75 | 35.23 | 36.49 | 00:00:00 | 2007-08-03 | 871,400 | 36.29 | 36.29 | 34.09 | 34.42 | 00:00:00 | 2007-08-06 | 1,167,000 | 34.71 | 35.29 | 33.40 | 35.29 | 00:00:00 | 2007-08-07 | 346,100 | 35.28 | 35.50 | 34.31 | 35.40 | 00:00:00 | 2007-08-08 | 527,700 | 35.56 | 36.90 | 35.56 | 36.84 | 00:00:00 | 2007-08-09 | 367,500 | 36.01 | 36.13 | 34.90 | 34.90 | 00:00:00 | 2007-08-10 | 496,000 | 34.30 | 34.87 | 33.15 | 34.80 | 00:00:00 | 2007-08-13 | 756,000 | 35.01 | 35.50 | 34.15 | 35.09 | 00:00:00 | 2007-08-14 | 476,200 | 35.39 | 35.45 | 33.18 | 33.59 | 00:00:00 | 2007-08-15 | 1,506,900 | 32.71 | 33.57 | 31.62 | 32.48 | 00:00:00 | 2007-08-16 | 2,437,100 | 30.90 | 31.48 | 27.00 | 30.50 | 00:00:00 | 2007-08-17 | 1,410,900 | 32.00 | 33.70 | 29.20 | 33.05 | 00:00:00 | 2007-08-20 | 513,500 | 33.50 | 34.00 | 32.25 | 33.70 | 00:00:00 | 2007-08-21 | 546,900 | 33.70 | 35.40 | 33.20 | 34.90 | 00:00:00 | 2007-08-22 | 753,900 | 35.85 | 35.85 | 34.06 | 34.86 | 00:00:00 | 2007-08-23 | 502,200 | 34.97 | 35.60 | 34.14 | 35.60 | 00:00:00 | 2007-08-24 | 468,200 | 35.44 | 36.30 | 34.52 | 36.30 | 00:00:00 | 2007-08-27 | 413,700 | 35.72 | 37.30 | 35.70 | 37.15 | 00:00:00 | 2007-08-28 | 346,400 | 36.80 | 36.80 | 35.40 | 35.90 | 00:00:00 | 2007-08-29 | 485,900 | 35.56 | 36.60 | 35.01 | 36.05 | 00:00:00 | 2007-08-30 | 306,200 | 35.65 | 36.93 | 35.61 | 36.50 | 00:00:00 | 2007-08-31 | 805,500 | 36.90 | 38.20 | 36.52 | 38.20 | 00:00:00 | 2007-09-03 | 324,700 | 38.28 | 38.29 | 37.64 | 38.20 | 00:00:00 | 2007-09-04 | 623,100 | 37.58 | 39.00 | 37.50 | 39.00 | 00:00:00 | 2007-09-05 | 1,115,800 | 38.59 | 38.59 | 36.80 | 37.02 | 00:00:00 | 2007-09-06 | 3,798,200 | 36.99 | 37.00 | 36.35 | 36.40 | 00:00:00 | 2007-09-07 | 0 | 36.40 | 36.40 | 36.40 | 36.40 | 00:00:00 | 2007-09-10 | 636,800 | 35.89 | 35.89 | 34.71 | 35.70 | 00:00:00 | 2007-09-11 | 412,200 | 35.85 | 37.00 | 35.76 | 37.00 | 00:00:00 | 2007-09-12 | 627,900 | 36.89 | 37.49 | 35.50 | 35.50 | 00:00:00 | 2007-09-13 | 626,700 | 36.10 | 36.82 | 35.63 | 36.31 | 00:00:00 | 2007-09-14 | 741,500 | 36.34 | 37.24 | 35.85 | 36.10 | 00:00:00 | 2007-09-17 | 805,300 | 36.07 | 37.32 | 35.00 | 36.60 | 00:00:00 | 2007-09-18 | 922,900 | 36.71 | 37.99 | 36.14 | 37.00 | 00:00:00 | 2007-09-19 | 740,800 | 37.40 | 38.10 | 37.25 | 37.70 | 00:00:00 | 2007-09-20 | 668,600 | 37.40 | 38.10 | 37.07 | 37.20 | 00:00:00 | 2007-09-21 | 443,400 | 37.70 | 37.70 | 36.35 | 36.99 | 00:00:00 | 2007-09-24 | 874,500 | 37.29 | 39.29 | 37.07 | 38.93 | 00:00:00 | 2007-09-25 | 873,000 | 38.79 | 39.84 | 38.06 | 39.65 | 00:00:00 | 2007-09-26 | 762,200 | 39.91 | 41.45 | 39.78 | 41.00 | 00:00:00 | 2007-09-27 | 715,500 | 40.90 | 41.89 | 40.70 | 41.25 | 00:00:00 | 2007-09-28 | 655,400 | 40.85 | 41.00 | 39.65 | 39.99 | 00:00:00 | 2007-10-01 | 746,400 | 40.49 | 41.85 | 40.01 | 41.49 | 00:00:00 | 2007-10-02 | 581,900 | 41.49 | 41.49 | 40.57 | 40.58 | 00:00:00 | 2007-10-03 | 559,100 | 40.70 | 41.24 | 40.44 | 40.90 | 00:00:00 | 2007-10-04 | 625,300 | 40.80 | 41.70 | 40.80 | 41.30 | 00:00:00 | 2007-10-05 | 680,700 | 41.08 | 42.10 | 41.08 | 41.75 | 00:00:00 | 2007-10-08 | 975,300 | 41.74 | 43.14 | 41.64 | 42.49 | 00:00:00 | 2007-10-09 | 1,306,100 | 43.00 | 45.90 | 42.60 | 45.90 | 00:00:00 | 2007-10-10 | 920,400 | 45.30 | 45.90 | 45.00 | 45.40 | 00:00:00 | 2007-10-11 | 995,800 | 46.05 | 47.60 | 43.89 | 45.24 | 00:00:00 | 2007-10-12 | 0 | 45.24 | 45.24 | 45.24 | 45.24 | 00:00:00 | 2007-10-15 | 672,200 | 46.00 | 46.00 | 43.50 | 44.33 | 00:00:00 | 2007-10-16 | 866,000 | 43.61 | 43.61 | 41.90 | 42.74 | 00:00:00 | 2007-10-17 | 1,018,700 | 42.90 | 46.95 | 42.90 | 46.95 | 00:00:00 | 2007-10-18 | 989,500 | 45.76 | 45.76 | 44.00 | 45.59 | 00:00:00 | 2007-10-19 | 2,496,900 | 47.82 | 48.80 | 45.03 | 46.77 | 00:00:00 | 2007-10-22 | 711,500 | 45.98 | 48.00 | 45.30 | 47.50 | 00:00:00 | 2007-10-23 | 764,700 | 48.01 | 48.40 | 46.31 | 48.19 | 00:00:00 | 2007-10-24 | 634,800 | 47.76 | 48.45 | 46.60 | 47.70 | 00:00:00 | 2007-10-25 | 824,400 | 48.30 | 49.09 | 46.47 | 46.95 | 00:00:00 | 2007-10-26 | 405,400 | 48.69 | 48.70 | 47.10 | 48.10 | 00:00:00 | 2007-10-29 | 668,600 | 48.40 | 48.99 | 47.60 | 48.09 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|