|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-10-29 | 668,600 | 48.40 | 48.99 | 47.60 | 48.09 | 00:00:00 | | 2007-10-30 | 2,896,600 | 47.96 | 48.00 | 46.50 | 47.19 | 00:00:00 | | 2007-10-31 | 1,758,600 | 49.00 | 49.05 | 46.48 | 46.67 | 00:00:00 | | 2007-11-01 | 671,400 | 46.09 | 46.55 | 45.35 | 46.00 | 00:00:00 | | 2007-11-02 | 0 | 46.00 | 46.00 | 46.00 | 46.00 | 00:00:00 | | 2007-11-05 | 983,600 | 46.39 | 47.61 | 45.40 | 47.29 | 00:00:00 | | 2007-11-06 | 595,100 | 47.68 | 48.96 | 47.30 | 48.96 | 00:00:00 | | 2007-11-07 | 662,900 | 48.90 | 48.90 | 47.62 | 48.70 | 00:00:00 | | 2007-11-08 | 629,400 | 49.00 | 49.24 | 44.68 | 46.30 | 00:00:00 | | 2007-11-09 | 1,046,000 | 46.51 | 48.61 | 43.89 | 46.80 | 00:00:00 | | 2007-11-12 | 507,700 | 46.50 | 46.66 | 44.20 | 45.25 | 00:00:00 | | 2007-11-13 | 573,300 | 45.55 | 46.50 | 44.50 | 44.70 | 00:00:00 | | 2007-11-14 | 973,900 | 45.50 | 45.98 | 44.56 | 44.90 | 00:00:00 | | 2007-11-15 | 0 | 44.90 | 44.90 | 44.90 | 44.90 | 00:00:00 | | 2007-11-16 | 786,200 | 44.79 | 46.05 | 44.50 | 46.00 | 00:00:00 | | 2007-11-19 | 579,100 | 45.97 | 46.60 | 43.81 | 43.84 | 00:00:00 | | 2007-11-20 | 0 | 43.84 | 43.84 | 43.84 | 43.84 | 00:00:00 | | 2007-11-21 | 741,400 | 43.50 | 43.59 | 40.67 | 41.28 | 00:00:00 | | 2007-11-22 | 557,500 | 41.94 | 42.45 | 41.10 | 42.02 | 00:00:00 | | 2007-11-23 | 782,100 | 42.02 | 42.27 | 40.35 | 40.66 | 00:00:00 | | 2007-11-26 | 2,191,700 | 41.00 | 41.29 | 37.59 | 37.59 | 00:00:00 | | 2007-11-27 | 1,254,500 | 37.45 | 39.50 | 36.80 | 39.45 | 00:00:00 | | 2007-11-28 | 1,100,800 | 39.80 | 42.30 | 39.80 | 41.79 | 00:00:00 | | 2007-11-29 | 2,380,600 | 42.00 | 44.35 | 40.75 | 41.40 | 00:00:00 | | 2007-11-30 | 843,500 | 43.20 | 43.26 | 42.45 | 43.12 | 00:00:00 | | 2007-12-03 | 792,000 | 43.88 | 43.92 | 42.00 | 42.45 | 00:00:00 | | 2007-12-04 | 733,600 | 42.63 | 43.50 | 40.50 | 43.50 | 00:00:00 | | 2007-12-05 | 3,380,200 | 46.80 | 46.80 | 44.83 | 45.50 | 00:00:00 | | 2007-12-06 | 710,600 | 45.75 | 45.99 | 44.48 | 45.35 | 00:00:00 | | 2007-12-07 | 648,500 | 45.94 | 45.94 | 44.25 | 44.63 | 00:00:00 | | 2007-12-10 | 623,700 | 45.01 | 45.62 | 44.50 | 45.00 | 00:00:00 | | 2007-12-11 | 692,700 | 45.40 | 46.85 | 45.01 | 45.75 | 00:00:00 | | 2007-12-12 | 1,015,700 | 45.76 | 46.89 | 45.40 | 46.00 | 00:00:00 | | 2007-12-13 | 2,193,400 | 45.01 | 46.80 | 45.00 | 46.00 | 00:00:00 | | 2007-12-14 | 1,233,700 | 45.30 | 45.80 | 44.70 | 45.00 | 00:00:00 | | 2007-12-17 | 1,751,400 | 44.50 | 44.60 | 43.10 | 44.14 | 00:00:00 | | 2007-12-18 | 1,204,200 | 44.50 | 44.80 | 43.20 | 44.80 | 00:00:00 | | 2007-12-19 | 872,600 | 44.69 | 44.97 | 43.81 | 44.80 | 00:00:00 | | 2007-12-20 | 1,101,600 | 44.75 | 45.05 | 44.36 | 44.90 | 00:00:00 | | 2007-12-21 | 669,700 | 45.00 | 45.00 | 43.01 | 43.89 | 00:00:00 | | 2007-12-24 | 0 | 43.89 | 43.89 | 43.89 | 43.89 | 00:00:00 | | 2007-12-25 | 0 | 43.89 | 43.89 | 43.89 | 43.89 | 00:00:00 | | 2007-12-26 | 506,700 | 43.91 | 44.57 | 43.50 | 44.24 | 00:00:00 | | 2007-12-27 | 619,600 | 44.00 | 44.60 | 43.00 | 44.00 | 00:00:00 | | 2007-12-28 | 379,700 | 43.67 | 44.26 | 43.30 | 44.26 | 00:00:00 | | 2007-12-31 | 0 | 44.26 | 44.26 | 44.26 | 44.26 | 00:00:00 | | 2008-01-01 | 0 | 44.26 | 44.26 | 44.26 | 44.26 | 00:00:00 | | 2008-01-02 | 769,600 | 43.48 | 44.60 | 42.20 | 42.40 | 00:00:00 | | 2008-01-03 | 653,400 | 42.35 | 43.39 | 42.20 | 42.60 | 00:00:00 | | 2008-01-04 | 665,800 | 43.00 | 43.45 | 41.10 | 41.10 | 00:00:00 | | 2008-01-07 | 726,300 | 42.00 | 42.89 | 41.10 | 42.40 | 00:00:00 | | 2008-01-08 | 319,400 | 42.21 | 42.75 | 41.80 | 42.50 | 00:00:00 | | 2008-01-09 | 724,700 | 42.38 | 44.00 | 41.70 | 43.50 | 00:00:00 | | 2008-01-10 | 1,265,100 | 43.50 | 45.38 | 42.80 | 45.38 | 00:00:00 | | 2008-01-11 | 903,400 | 44.35 | 45.20 | 44.10 | 44.90 | 00:00:00 | | 2008-01-14 | 690,700 | 44.90 | 44.91 | 43.71 | 44.49 | 00:00:00 | | 2008-01-15 | 1,069,600 | 42.50 | 44.10 | 41.51 | 41.99 | 00:00:00 | | 2008-01-16 | 943,100 | 41.31 | 41.49 | 40.06 | 40.06 | 00:00:00 | | 2008-01-17 | 673,600 | 40.10 | 40.85 | 38.11 | 38.31 | 00:00:00 | | 2008-01-18 | 1,140,600 | 39.15 | 39.23 | 37.51 | 37.96 | 00:00:00 | | 2008-01-21 | 1,414,800 | 36.60 | 36.60 | 34.76 | 35.06 | 00:00:00 | | 2008-01-22 | 1,243,900 | 34.80 | 36.98 | 34.80 | 36.92 | 00:00:00 | | 2008-01-23 | 1,183,600 | 36.05 | 36.49 | 34.02 | 35.66 | 00:00:00 | | 2008-01-24 | 1,341,200 | 36.60 | 37.00 | 36.15 | 36.50 | 00:00:00 | | 2008-01-25 | 0 | 36.50 | 36.50 | 36.50 | 36.50 | 00:00:00 | | 2008-01-28 | 824,000 | 35.99 | 37.69 | 35.58 | 37.08 | 00:00:00 | | 2008-01-29 | 885,700 | 38.00 | 38.68 | 36.90 | 38.60 | 00:00:00 | | 2008-01-30 | 696,200 | 38.00 | 39.40 | 37.20 | 39.34 | 00:00:00 | | 2008-01-31 | 808,600 | 38.50 | 39.49 | 37.65 | 39.30 | 00:00:00 | | 2008-02-01 | 1,261,500 | 40.00 | 40.94 | 39.51 | 40.94 | 00:00:00 | | 2008-02-04 | 0 | 40.94 | 40.94 | 40.94 | 40.94 | 00:00:00 | | 2008-02-05 | 0 | 40.94 | 40.94 | 40.94 | 40.94 | 00:00:00 | | 2008-02-06 | 409,300 | 39.30 | 39.97 | 38.27 | 39.10 | 00:00:00 | | 2008-02-07 | 892,200 | 38.98 | 39.60 | 38.00 | 39.35 | 00:00:00 | | 2008-02-08 | 706,800 | 39.39 | 39.43 | 38.90 | 39.40 | 00:00:00 | | 2008-02-11 | 984,500 | 39.21 | 41.20 | 39.11 | 40.91 | 00:00:00 | | 2008-02-12 | 1,502,600 | 41.50 | 43.52 | 40.95 | 41.02 | 00:00:00 | | 2008-02-13 | 1,459,600 | 41.50 | 42.40 | 41.03 | 41.82 | 00:00:00 | | 2008-02-14 | 828,400 | 42.46 | 43.01 | 41.95 | 42.60 | 00:00:00 | | 2008-02-15 | 274,800 | 41.62 | 42.56 | 41.62 | 41.81 | 00:00:00 | | 2008-02-18 | 485,800 | 42.30 | 42.40 | 40.82 | 41.80 | 00:00:00 | | 2008-02-19 | 278,000 | 41.92 | 42.30 | 40.93 | 41.47 | 00:00:00 | | 2008-02-20 | 594,500 | 41.00 | 41.61 | 40.37 | 41.50 | 00:00:00 | | 2008-02-21 | 569,600 | 41.99 | 42.40 | 40.72 | 41.41 | 00:00:00 | | 2008-02-22 | 579,100 | 41.16 | 42.97 | 41.16 | 42.89 | 00:00:00 | | 2008-02-25 | 628,500 | 43.50 | 43.50 | 42.20 | 42.40 | 00:00:00 | | 2008-02-26 | 1,775,500 | 41.80 | 41.80 | 40.05 | 40.35 | 00:00:00 | | 2008-02-27 | 1,399,900 | 40.25 | 41.50 | 39.82 | 41.00 | 00:00:00 | | 2008-02-28 | 851,400 | 41.30 | 41.95 | 40.70 | 41.80 | 00:00:00 | | 2008-02-29 | 997,200 | 40.95 | 41.69 | 40.13 | 41.11 | 00:00:00 | | 2008-03-03 | 485,600 | 41.50 | 41.67 | 40.69 | 41.67 | 00:00:00 | | 2008-03-04 | 1,241,900 | 41.30 | 42.17 | 41.02 | 41.58 | 00:00:00 | | 2008-03-05 | 1,617,000 | 42.00 | 43.45 | 41.51 | 42.00 | 00:00:00 | | 2008-03-06 | 711,200 | 42.00 | 42.40 | 41.13 | 41.80 | 00:00:00 | | 2008-03-07 | 540,000 | 41.50 | 42.00 | 40.50 | 41.85 | 00:00:00 | | 2008-03-10 | 969,200 | 41.21 | 41.60 | 39.50 | 40.30 | 00:00:00 | | 2008-03-11 | 1,472,400 | 41.01 | 42.75 | 40.60 | 42.75 | 00:00:00 | | 2008-03-12 | 994,000 | 42.58 | 43.99 | 42.12 | 43.34 | 00:00:00 | | 2008-03-13 | 1,072,800 | 42.50 | 42.50 | 41.25 | 42.30 | 00:00:00 | | 2008-03-14 | 1,030,800 | 42.70 | 43.29 | 41.20 | 41.79 | 00:00:00 | | 2008-03-17 | 0 | 41.79 | 41.79 | 41.79 | 41.79 | 00:00:00 | | 2008-03-18 | 728,000 | 42.27 | 43.35 | 41.71 | 43.22 | 00:00:00 | | 2008-03-19 | 1,007,000 | 43.19 | 43.40 | 41.10 | 41.94 | 00:00:00 | | 2008-03-20 | 697,400 | 41.17 | 43.30 | 41.15 | 43.00 | 00:00:00 | | 2008-03-21 | 0 | 43.00 | 43.00 | 43.00 | 43.00 | 00:00:00 | | 2008-03-24 | 837,800 | 43.39 | 44.39 | 43.06 | 43.52 | 00:00:00 | | 2008-03-25 | 616,800 | 44.00 | 44.77 | 43.82 | 44.65 | 00:00:00 | | 2008-03-26 | 536,800 | 44.50 | 44.60 | 43.70 | 43.90 | 00:00:00 | | 2008-03-27 | 540,800 | 43.72 | 44.28 | 41.80 | 41.82 | 00:00:00 | | 2008-03-28 | 549,800 | 42.00 | 42.40 | 39.90 | 39.90 | 00:00:00 | | 2008-03-31 | 827,600 | 40.41 | 40.49 | 39.10 | 40.20 | 00:00:00 | | 2008-04-01 | 996,700 | 40.94 | 41.52 | 39.90 | 41.00 | 00:00:00 | | 2008-04-02 | 886,700 | 41.40 | 42.57 | 41.15 | 41.80 | 00:00:00 | | 2008-04-03 | 1,110,700 | 41.69 | 42.63 | 41.20 | 42.00 | 00:00:00 | | 2008-04-04 | 703,100 | 42.40 | 42.95 | 42.06 | 42.70 | 00:00:00 | | 2008-04-07 | 560,200 | 42.70 | 43.21 | 42.10 | 42.10 | 00:00:00 | | 2008-04-08 | 704,500 | 42.20 | 42.91 | 41.57 | 42.50 | 00:00:00 | | 2008-04-09 | 630,300 | 42.82 | 42.85 | 41.20 | 41.20 | 00:00:00 | | 2008-04-10 | 1,190,400 | 41.59 | 41.59 | 40.30 | 40.40 | 00:00:00 | | 2008-04-11 | 1,153,900 | 40.31 | 40.40 | 39.21 | 39.60 | 00:00:00 | | 2008-04-14 | 518,200 | 40.09 | 40.10 | 39.09 | 40.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
