|
 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 | | 2008-10-06 | 1,389,900 | 29.00 | 31.49 | 29.00 | 30.50 | 00:00:00 | | 2008-10-07 | 927,300 | 30.49 | 33.00 | 27.11 | 27.65 | 00:00:00 | | 2008-10-08 | 1,372,900 | 27.25 | 29.65 | 25.50 | 29.51 | 00:00:00 | | 2008-10-09 | 1,162,700 | 29.42 | 32.00 | 28.00 | 29.20 | 00:00:00 | | 2008-10-10 | 1,256,800 | 27.90 | 28.90 | 27.00 | 27.20 | 00:00:00 | | 2008-10-13 | 888,500 | 29.65 | 33.85 | 29.30 | 32.21 | 00:00:00 | | 2008-10-14 | 1,183,100 | 33.10 | 34.50 | 32.57 | 33.50 | 00:00:00 | | 2008-10-15 | 1,353,500 | 32.83 | 33.00 | 30.00 | 31.33 | 00:00:00 | | 2008-10-16 | 1,265,700 | 31.43 | 31.55 | 28.51 | 30.25 | 00:00:00 | | 2008-10-17 | 519,900 | 30.81 | 32.42 | 30.00 | 30.14 | 00:00:00 | | 2008-10-20 | 550,900 | 31.50 | 33.89 | 31.06 | 32.50 | 00:00:00 | | 2008-10-21 | 668,400 | 31.52 | 34.43 | 31.14 | 33.01 | 00:00:00 | | 2008-10-22 | 520,800 | 31.12 | 31.79 | 30.15 | 30.15 | 00:00:00 | | 2008-10-23 | 1,079,900 | 30.50 | 30.50 | 28.00 | 29.16 | 00:00:00 | | 2008-10-24 | 823,700 | 27.80 | 29.49 | 26.90 | 28.97 | 00:00:00 | | 2008-10-27 | 691,300 | 28.10 | 29.07 | 27.60 | 28.41 | 00:00:00 | | 2008-10-28 | 1,075,300 | 29.90 | 30.00 | 28.60 | 28.67 | 00:00:00 | | 2008-10-29 | 857,000 | 29.05 | 29.90 | 28.01 | 28.01 | 00:00:00 | | 2008-10-30 | 767,000 | 28.20 | 30.70 | 27.63 | 30.00 | 00:00:00 | | 2008-10-31 | 765,600 | 30.00 | 33.95 | 28.91 | 31.50 | 00:00:00 | | 2008-11-03 | 800,800 | 31.80 | 32.80 | 30.78 | 32.14 | 00:00:00 | | 2008-11-04 | 662,700 | 32.72 | 34.91 | 32.04 | 34.50 | 00:00:00 | | 2008-11-05 | 668,400 | 34.40 | 34.40 | 32.65 | 33.40 | 00:00:00 | | 2008-11-06 | 351,600 | 33.07 | 34.70 | 32.20 | 34.70 | 00:00:00 | | 2008-11-07 | 377,900 | 34.70 | 36.84 | 33.20 | 36.40 | 00:00:00 | | 2008-11-10 | 438,800 | 37.00 | 37.83 | 34.25 | 35.00 | 00:00:00 | | 2008-11-11 | 492,000 | 34.31 | 35.46 | 33.06 | 34.81 | 00:00:00 | | 2008-11-12 | 955,600 | 34.16 | 35.30 | 32.56 | 33.28 | 00:00:00 | | 2008-11-13 | 591,100 | 33.10 | 34.90 | 31.83 | 33.70 | 00:00:00 | | 2008-11-14 | 443,100 | 34.40 | 35.78 | 34.10 | 34.40 | 00:00:00 | | 2008-11-17 | 388,500 | 33.48 | 34.79 | 33.00 | 33.11 | 00:00:00 | | 2008-11-18 | 733,100 | 32.55 | 33.45 | 30.47 | 30.47 | 00:00:00 | | 2008-11-19 | 795,200 | 30.51 | 31.04 | 29.51 | 30.81 | 00:00:00 | | 2008-11-21 | 658,700 | 29.60 | 33.48 | 29.10 | 31.90 | 00:00:00 | | 2008-11-24 | 557,500 | 33.71 | 34.36 | 32.72 | 33.05 | 00:00:00 | | 2008-11-25 | 548,700 | 32.52 | 34.57 | 32.52 | 34.10 | 00:00:00 | | 2008-11-26 | 872,500 | 34.01 | 37.30 | 33.61 | 35.70 | 00:00:00 | | 2008-11-27 | 185,700 | 36.00 | 36.00 | 34.29 | 35.00 | 00:00:00 | | 2008-11-28 | 726,100 | 35.49 | 37.25 | 34.90 | 35.58 | 00:00:00 | | 2008-12-01 | 558,400 | 34.51 | 35.48 | 32.97 | 35.39 | 00:00:00 | | 2008-12-02 | 474,900 | 36.50 | 36.50 | 34.50 | 35.49 | 00:00:00 | | 2008-12-03 | 604,000 | 35.50 | 36.30 | 34.05 | 35.06 | 00:00:00 | | 2008-12-04 | 650,200 | 35.81 | 36.49 | 33.41 | 33.41 | 00:00:00 | | 2008-12-05 | 976,800 | 33.20 | 35.94 | 32.10 | 35.01 | 00:00:00 | | 2008-12-08 | 849,400 | 36.48 | 37.18 | 35.73 | 36.60 | 00:00:00 | | 2008-12-09 | 573,400 | 36.89 | 36.89 | 36.18 | 36.60 | 00:00:00 | | 2008-12-10 | 774,200 | 37.13 | 37.85 | 36.25 | 37.65 | 00:00:00 | | 2008-12-11 | 1,408,600 | 37.03 | 37.15 | 34.80 | 35.85 | 00:00:00 | | 2008-12-12 | 620,800 | 35.60 | 35.85 | 33.99 | 35.80 | 00:00:00 | | 2008-12-15 | 692,300 | 35.79 | 35.90 | 34.19 | 34.81 | 00:00:00 | | 2008-12-16 | 508,000 | 35.15 | 36.55 | 35.15 | 36.00 | 00:00:00 | | 2008-12-17 | 915,300 | 36.00 | 36.00 | 33.68 | 34.48 | 00:00:00 | | 2008-12-18 | 605,100 | 34.66 | 35.48 | 32.80 | 33.20 | 00:00:00 | | 2008-12-19 | 536,000 | 33.01 | 33.69 | 32.80 | 33.00 | 00:00:00 | | 2008-12-22 | 394,300 | 33.50 | 33.75 | 32.65 | 32.96 | 00:00:00 | | 2008-12-23 | 348,700 | 32.96 | 33.62 | 32.00 | 32.02 | 00:00:00 | | 2008-12-26 | 107,600 | 32.90 | 33.00 | 31.39 | 31.39 | 00:00:00 | | 2008-12-29 | 563,700 | 31.50 | 32.00 | 30.00 | 30.00 | 00:00:00 | | 2008-12-30 | 700,800 | 30.55 | 30.90 | 29.74 | 29.74 | 00:00:00 | | 2009-01-02 | 396,500 | 30.11 | 32.00 | 29.90 | 32.00 | 00:00:00 | | 2009-01-05 | 553,100 | 32.00 | 32.44 | 31.21 | 31.76 | 00:00:00 | | 2009-01-06 | 553,600 | 32.67 | 32.67 | 31.41 | 31.41 | 00:00:00 | | 2009-01-07 | 626,800 | 31.41 | 31.60 | 30.66 | 31.60 | 00:00:00 | | 2009-01-08 | 396,400 | 31.50 | 33.40 | 31.12 | 33.40 | 00:00:00 | | 2009-01-09 | 594,800 | 33.01 | 33.01 | 31.79 | 31.90 | 00:00:00 | | 2009-01-12 | 407,600 | 31.90 | 32.25 | 31.01 | 31.50 | 00:00:00 | | 2009-01-13 | 234,900 | 31.05 | 31.98 | 30.85 | 31.11 | 00:00:00 | | 2009-01-14 | 597,400 | 31.05 | 31.35 | 30.01 | 30.58 | 00:00:00 | | 2009-01-15 | 527,900 | 30.50 | 32.33 | 30.04 | 32.33 | 00:00:00 | | 2009-01-16 | 423,900 | 32.29 | 33.54 | 31.81 | 33.50 | 00:00:00 | | 2009-01-19 | 289,200 | 33.17 | 33.42 | 31.40 | 31.75 | 00:00:00 | | 2009-01-20 | 295,700 | 31.75 | 32.06 | 30.53 | 30.53 | 00:00:00 | | 2009-01-21 | 245,800 | 30.96 | 31.36 | 30.12 | 30.75 | 00:00:00 | | 2009-01-22 | 324,500 | 30.75 | 31.50 | 30.31 | 31.16 | 00:00:00 | | 2009-01-23 | 433,900 | 30.50 | 31.15 | 29.75 | 30.50 | 00:00:00 | | 2009-01-26 | 296,200 | 31.00 | 31.80 | 30.23 | 30.82 | 00:00:00 | | 2009-01-27 | 535,700 | 30.32 | 32.21 | 30.32 | 32.10 | 00:00:00 | | 2009-01-28 | 561,700 | 32.50 | 32.50 | 31.00 | 31.05 | 00:00:00 | | 2009-01-29 | 308,900 | 31.00 | 31.12 | 30.50 | 30.90 | 00:00:00 | | 2009-01-30 | 629,200 | 30.61 | 32.45 | 30.61 | 32.00 | 00:00:00 | | 2009-02-02 | 436,100 | 31.36 | 31.93 | 30.41 | 30.41 | 00:00:00 | | 2009-02-03 | 571,000 | 30.70 | 30.85 | 29.92 | 30.34 | 00:00:00 | | 2009-02-04 | 529,400 | 30.50 | 31.51 | 29.95 | 30.78 | 00:00:00 | | 2009-02-05 | 433,800 | 30.79 | 31.58 | 30.14 | 31.35 | 00:00:00 | | 2009-02-06 | 956,400 | 31.41 | 31.60 | 30.27 | 31.11 | 00:00:00 | | 2009-02-09 | 733,900 | 31.00 | 31.08 | 29.92 | 30.10 | 00:00:00 | | 2009-02-10 | 1,164,500 | 30.17 | 30.35 | 28.16 | 28.90 | 00:00:00 | | 2009-02-11 | 1,208,800 | 29.08 | 29.89 | 28.17 | 29.84 | 00:00:00 | | 2009-02-12 | 315,600 | 29.43 | 29.85 | 28.80 | 29.55 | 00:00:00 | | 2009-02-13 | 431,300 | 30.18 | 30.66 | 30.08 | 30.35 | 00:00:00 | | 2009-02-16 | 202,200 | 30.21 | 30.53 | 29.85 | 30.50 | 00:00:00 | | 2009-02-17 | 380,700 | 29.00 | 29.85 | 28.87 | 29.50 | 00:00:00 | | 2009-02-18 | 570,700 | 29.41 | 30.59 | 29.41 | 30.59 | 00:00:00 | | 2009-02-19 | 329,500 | 30.55 | 30.55 | 29.90 | 30.20 | 00:00:00 | | 2009-02-20 | 457,600 | 28.98 | 30.06 | 28.98 | 29.75 | 00:00:00 | | 2009-02-25 | 283,400 | 28.71 | 29.87 | 28.66 | 29.32 | 00:00:00 | | 2009-02-26 | 359,900 | 29.89 | 29.89 | 29.13 | 29.40 | 00:00:00 | | 2009-02-27 | 402,000 | 28.91 | 30.00 | 28.72 | 29.61 | 00:00:00 | | 2009-03-02 | 606,300 | 29.05 | 29.20 | 27.61 | 27.70 | 00:00:00 | | 2009-03-03 | 1,249,000 | 28.10 | 28.15 | 26.20 | 26.50 | 00:00:00 | | 2009-03-04 | 658,500 | 27.03 | 27.03 | 26.21 | 26.90 | 00:00:00 | | 2009-03-05 | 483,100 | 26.74 | 26.74 | 25.93 | 26.15 | 00:00:00 | | 2009-03-06 | 447,800 | 26.12 | 27.00 | 26.12 | 27.00 | 00:00:00 | | 2009-03-09 | 352,600 | 26.51 | 26.87 | 26.00 | 26.35 | 00:00:00 | | 2009-03-10 | 626,200 | 26.69 | 28.24 | 26.69 | 27.65 | 00:00:00 | | 2009-03-11 | 895,100 | 27.92 | 28.47 | 27.51 | 28.00 | 00:00:00 | | 2009-03-12 | 397,100 | 28.10 | 29.10 | 27.60 | 29.10 | 00:00:00 | | 2009-03-13 | 683,200 | 29.13 | 30.10 | 28.80 | 29.81 | 00:00:00 | | 2009-03-16 | 585,000 | 29.81 | 30.98 | 29.81 | 30.51 | 00:00:00 | | 2009-03-17 | 1,848,200 | 30.31 | 32.95 | 30.31 | 32.70 | 00:00:00 | | 2009-03-18 | 992,300 | 32.35 | 32.40 | 31.21 | 31.65 | 00:00:00 | | 2009-03-19 | 797,100 | 32.18 | 32.18 | 30.70 | 31.00 | 00:00:00 | | 2009-03-20 | 331,300 | 31.20 | 31.89 | 30.53 | 30.95 | 00:00:00 | | 2009-03-23 | 821,800 | 30.79 | 32.90 | 30.60 | 32.40 | 00:00:00 | | 2009-03-24 | 1,525,500 | 32.50 | 33.65 | 30.05 | 30.20 | 00:00:00 | | 2009-03-25 | 852,100 | 31.00 | 31.61 | 29.95 | 30.25 | 00:00:00 | | 2009-03-26 | 592,600 | 30.70 | 31.21 | 30.46 | 30.85 | 00:00:00 | | 2009-03-27 | 572,800 | 31.00 | 31.16 | 30.06 | 30.06 | 00:00:00 | | 2009-03-30 | 777,900 | 30.00 | 30.36 | 28.59 | 28.59 | 00:00:00 | | 2009-03-31 | 947,500 | 29.10 | 29.45 | 28.36 | 28.75 | 00:00:00 | | 2009-04-01 | 450,200 | 28.58 | 29.30 | 28.51 | 28.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
