|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-04-14 | 518,200 | 40.09 | 40.10 | 39.09 | 40.10 | 00:00:00 | | 2008-04-15 | 467,300 | 40.51 | 40.99 | 40.10 | 40.99 | 00:00:00 | | 2008-04-16 | 1,286,900 | 41.31 | 42.45 | 41.31 | 42.00 | 00:00:00 | | 2008-04-17 | 342,900 | 41.96 | 42.45 | 41.10 | 42.20 | 00:00:00 | | 2008-04-18 | 391,200 | 42.06 | 42.49 | 41.70 | 42.20 | 00:00:00 | | 2008-04-22 | 1,112,500 | 43.30 | 43.55 | 42.62 | 43.40 | 00:00:00 | | 2008-04-23 | 1,691,700 | 43.03 | 44.85 | 42.54 | 44.58 | 00:00:00 | | 2008-04-24 | 1,191,100 | 44.50 | 45.45 | 43.63 | 44.51 | 00:00:00 | | 2008-04-25 | 2,175,900 | 43.45 | 44.85 | 42.49 | 43.70 | 00:00:00 | | 2008-04-28 | 822,600 | 44.30 | 44.75 | 43.70 | 44.31 | 00:00:00 | | 2008-04-29 | 1,291,800 | 44.31 | 45.00 | 42.50 | 42.50 | 00:00:00 | | 2008-04-30 | 1,520,600 | 43.00 | 47.10 | 42.90 | 45.75 | 00:00:00 | | 2008-05-02 | 1,462,700 | 47.00 | 49.90 | 47.00 | 48.60 | 00:00:00 | | 2008-05-05 | 490,000 | 48.50 | 48.85 | 47.80 | 48.00 | 00:00:00 | | 2008-05-06 | 600,000 | 48.40 | 48.40 | 47.29 | 47.45 | 00:00:00 | | 2008-05-07 | 756,100 | 47.63 | 48.71 | 46.40 | 46.40 | 00:00:00 | | 2008-05-08 | 454,300 | 46.60 | 47.40 | 46.00 | 47.35 | 00:00:00 | | 2008-05-09 | 470,600 | 46.36 | 46.95 | 46.01 | 46.90 | 00:00:00 | | 2008-05-12 | 1,067,100 | 47.00 | 48.38 | 46.01 | 48.01 | 00:00:00 | | 2008-05-13 | 720,000 | 47.91 | 48.30 | 47.61 | 47.97 | 00:00:00 | | 2008-05-14 | 380,900 | 47.80 | 48.50 | 47.55 | 47.89 | 00:00:00 | | 2008-05-15 | 351,400 | 48.00 | 49.00 | 47.59 | 49.00 | 00:00:00 | | 2008-05-16 | 1,048,700 | 49.16 | 50.49 | 48.26 | 50.31 | 00:00:00 | | 2008-05-19 | 708,600 | 50.39 | 51.03 | 49.10 | 49.50 | 00:00:00 | | 2008-05-20 | 490,400 | 49.27 | 49.95 | 48.51 | 48.70 | 00:00:00 | | 2008-05-21 | 1,658,800 | 48.75 | 49.00 | 46.75 | 46.90 | 00:00:00 | | 2008-05-23 | 1,168,000 | 46.90 | 48.74 | 46.90 | 48.45 | 00:00:00 | | 2008-05-26 | 437,700 | 48.10 | 48.96 | 48.10 | 48.70 | 00:00:00 | | 2008-05-27 | 1,265,400 | 48.71 | 51.00 | 48.51 | 50.80 | 00:00:00 | | 2008-05-28 | 1,065,500 | 50.80 | 53.40 | 50.34 | 53.30 | 00:00:00 | | 2008-05-29 | 1,195,200 | 52.80 | 54.98 | 52.07 | 52.75 | 00:00:00 | | 2008-05-30 | 1,041,800 | 53.00 | 53.60 | 52.30 | 53.19 | 00:00:00 | | 2008-06-02 | 753,700 | 52.72 | 53.49 | 51.71 | 52.00 | 00:00:00 | | 2008-06-03 | 933,800 | 52.00 | 52.00 | 50.30 | 50.90 | 00:00:00 | | 2008-06-04 | 1,571,400 | 49.80 | 50.70 | 48.98 | 49.80 | 00:00:00 | | 2008-06-05 | 1,550,000 | 49.51 | 49.51 | 47.58 | 48.41 | 00:00:00 | | 2008-06-06 | 1,053,300 | 48.15 | 48.28 | 47.12 | 47.80 | 00:00:00 | | 2008-06-10 | 919,900 | 46.79 | 46.92 | 45.40 | 46.50 | 00:00:00 | | 2008-06-11 | 1,288,600 | 46.51 | 48.39 | 46.51 | 48.00 | 00:00:00 | | 2008-06-12 | 1,066,000 | 48.46 | 49.10 | 48.24 | 48.68 | 00:00:00 | | 2008-06-13 | 772,000 | 49.34 | 49.35 | 48.01 | 48.50 | 00:00:00 | | 2008-06-16 | 462,300 | 48.50 | 49.57 | 47.41 | 49.15 | 00:00:00 | | 2008-06-17 | 399,300 | 49.50 | 49.90 | 48.72 | 48.72 | 00:00:00 | | 2008-06-18 | 1,016,800 | 49.00 | 49.00 | 46.73 | 46.73 | 00:00:00 | | 2008-06-19 | 655,800 | 47.49 | 47.49 | 46.71 | 47.30 | 00:00:00 | | 2008-06-20 | 317,500 | 46.88 | 47.39 | 45.81 | 46.20 | 00:00:00 | | 2008-06-23 | 726,200 | 46.05 | 46.40 | 45.00 | 45.45 | 00:00:00 | | 2008-06-24 | 1,291,000 | 45.37 | 45.79 | 44.22 | 44.48 | 00:00:00 | | 2008-06-25 | 1,103,800 | 45.00 | 45.44 | 44.55 | 44.75 | 00:00:00 | | 2008-06-26 | 571,800 | 43.50 | 44.47 | 42.62 | 42.91 | 00:00:00 | | 2008-06-27 | 857,700 | 43.48 | 44.06 | 42.50 | 43.75 | 00:00:00 | | 2008-06-30 | 693,600 | 43.49 | 44.10 | 43.15 | 43.21 | 00:00:00 | | 2008-07-01 | 1,164,800 | 42.50 | 43.00 | 41.60 | 42.20 | 00:00:00 | | 2008-07-02 | 1,425,300 | 42.26 | 42.65 | 39.91 | 40.40 | 00:00:00 | | 2008-07-03 | 1,753,700 | 40.03 | 40.26 | 38.09 | 38.80 | 00:00:00 | | 2008-07-04 | 545,800 | 38.38 | 38.60 | 37.03 | 37.76 | 00:00:00 | | 2008-07-07 | 1,076,900 | 38.00 | 39.34 | 37.08 | 37.70 | 00:00:00 | | 2008-07-08 | 906,700 | 37.74 | 38.55 | 37.50 | 38.20 | 00:00:00 | | 2008-07-10 | 974,400 | 38.19 | 40.88 | 37.61 | 39.97 | 00:00:00 | | 2008-07-11 | 540,700 | 39.49 | 39.98 | 38.37 | 39.10 | 00:00:00 | | 2008-07-14 | 600,700 | 39.69 | 40.80 | 39.15 | 40.40 | 00:00:00 | | 2008-07-15 | 772,800 | 39.39 | 42.18 | 38.75 | 41.70 | 00:00:00 | | 2008-07-16 | 604,600 | 41.71 | 44.15 | 40.93 | 44.14 | 00:00:00 | | 2008-07-17 | 417,000 | 44.10 | 45.00 | 42.47 | 42.97 | 00:00:00 | | 2008-07-18 | 700,500 | 42.89 | 43.30 | 41.40 | 42.89 | 00:00:00 | | 2008-07-21 | 478,200 | 43.00 | 43.70 | 41.90 | 42.00 | 00:00:00 | | 2008-07-22 | 495,400 | 41.89 | 43.29 | 41.05 | 41.86 | 00:00:00 | | 2008-07-23 | 775,400 | 43.08 | 44.30 | 42.10 | 43.22 | 00:00:00 | | 2008-07-24 | 1,044,200 | 43.10 | 44.16 | 42.72 | 42.80 | 00:00:00 | | 2008-07-25 | 732,600 | 42.00 | 44.30 | 42.00 | 42.50 | 00:00:00 | | 2008-07-28 | 344,000 | 42.66 | 43.11 | 41.25 | 41.60 | 00:00:00 | | 2008-07-29 | 1,151,300 | 41.56 | 41.91 | 39.72 | 41.35 | 00:00:00 | | 2008-07-30 | 793,300 | 42.00 | 42.99 | 41.77 | 42.91 | 00:00:00 | | 2008-07-31 | 846,600 | 42.90 | 43.82 | 41.79 | 42.70 | 00:00:00 | | 2008-08-01 | 702,700 | 42.70 | 43.36 | 42.00 | 42.81 | 00:00:00 | | 2008-08-04 | 822,000 | 41.56 | 44.15 | 41.56 | 43.58 | 00:00:00 | | 2008-08-05 | 1,270,400 | 43.58 | 45.50 | 43.58 | 44.86 | 00:00:00 | | 2008-08-06 | 618,900 | 45.10 | 46.20 | 44.85 | 45.40 | 00:00:00 | | 2008-08-07 | 564,600 | 45.90 | 46.50 | 45.40 | 45.80 | 00:00:00 | | 2008-08-08 | 742,300 | 44.50 | 45.92 | 43.40 | 45.35 | 00:00:00 | | 2008-08-11 | 1,146,400 | 45.99 | 45.99 | 44.03 | 45.00 | 00:00:00 | | 2008-08-12 | 1,455,000 | 45.60 | 46.25 | 45.00 | 45.80 | 00:00:00 | | 2008-08-13 | 1,203,700 | 45.70 | 45.74 | 43.69 | 43.69 | 00:00:00 | | 2008-08-14 | 495,000 | 44.00 | 44.83 | 43.63 | 43.80 | 00:00:00 | | 2008-08-15 | 524,700 | 44.10 | 44.39 | 41.45 | 41.77 | 00:00:00 | | 2008-08-18 | 418,900 | 42.20 | 42.30 | 40.90 | 40.90 | 00:00:00 | | 2008-08-19 | 593,800 | 40.87 | 41.02 | 39.32 | 39.82 | 00:00:00 | | 2008-08-20 | 786,100 | 40.41 | 40.80 | 39.09 | 40.10 | 00:00:00 | | 2008-08-21 | 591,100 | 40.70 | 40.70 | 39.52 | 40.07 | 00:00:00 | | 2008-08-22 | 312,300 | 40.55 | 40.90 | 39.61 | 40.40 | 00:00:00 | | 2008-08-25 | 315,300 | 40.40 | 40.41 | 39.40 | 39.40 | 00:00:00 | | 2008-08-26 | 383,600 | 39.40 | 40.20 | 38.60 | 38.60 | 00:00:00 | | 2008-08-27 | 391,700 | 38.69 | 40.40 | 38.50 | 39.90 | 00:00:00 | | 2008-08-28 | 705,300 | 40.49 | 41.01 | 39.79 | 40.00 | 00:00:00 | | 2008-08-29 | 1,074,000 | 40.10 | 41.40 | 39.92 | 40.81 | 00:00:00 | | 2008-09-01 | 380,100 | 40.00 | 41.72 | 39.96 | 40.29 | 00:00:00 | | 2008-09-02 | 567,300 | 40.45 | 41.48 | 40.29 | 40.29 | 00:00:00 | | 2008-09-03 | 922,800 | 40.98 | 40.98 | 39.51 | 40.35 | 00:00:00 | | 2008-09-04 | 785,700 | 40.49 | 40.50 | 39.04 | 39.30 | 00:00:00 | | 2008-09-05 | 714,900 | 39.00 | 40.86 | 38.57 | 39.75 | 00:00:00 | | 2008-09-08 | 603,000 | 40.25 | 40.98 | 38.80 | 39.68 | 00:00:00 | | 2008-09-09 | 508,800 | 39.88 | 40.03 | 38.60 | 39.40 | 00:00:00 | | 2008-09-10 | 1,070,700 | 40.20 | 41.70 | 39.11 | 41.61 | 00:00:00 | | 2008-09-11 | 959,800 | 40.80 | 42.43 | 40.06 | 42.34 | 00:00:00 | | 2008-09-12 | 620,500 | 42.40 | 43.07 | 41.45 | 41.45 | 00:00:00 | | 2008-09-15 | 546,500 | 38.51 | 40.58 | 38.35 | 39.05 | 00:00:00 | | 2008-09-16 | 1,280,700 | 38.51 | 39.49 | 36.51 | 38.70 | 00:00:00 | | 2008-09-17 | 1,125,100 | 39.00 | 40.33 | 36.56 | 36.56 | 00:00:00 | | 2008-09-18 | 974,400 | 36.81 | 38.85 | 35.60 | 37.80 | 00:00:00 | | 2008-09-19 | 1,525,300 | 40.10 | 41.15 | 39.80 | 40.59 | 00:00:00 | | 2008-09-22 | 545,500 | 40.50 | 41.78 | 39.25 | 39.50 | 00:00:00 | | 2008-09-23 | 477,200 | 39.36 | 40.00 | 38.40 | 38.83 | 00:00:00 | | 2008-09-24 | 676,500 | 39.30 | 39.78 | 37.92 | 37.92 | 00:00:00 | | 2008-09-25 | 662,900 | 38.89 | 39.83 | 37.75 | 38.50 | 00:00:00 | | 2008-09-26 | 3,324,200 | 38.50 | 39.27 | 34.31 | 36.29 | 00:00:00 | | 2008-09-29 | 2,096,200 | 36.29 | 36.29 | 33.34 | 33.80 | 00:00:00 | | 2008-09-30 | 828,900 | 34.39 | 36.40 | 34.03 | 36.40 | 00:00:00 | | 2008-10-01 | 587,100 | 36.38 | 38.34 | 35.35 | 38.20 | 00:00:00 | | 2008-10-02 | 932,800 | 37.34 | 38.08 | 33.30 | 34.33 | 00:00:00 | | 2008-10-03 | 964,900 | 34.90 | 35.93 | 32.91 | 33.15 | 00:00:00 | | 2008-10-06 | 1,389,900 | 29.00 | 31.49 | 29.00 | 30.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
