|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-04-01 | 450,200 | 28.58 | 29.30 | 28.51 | 28.71 | 00:00:00 | | 2009-04-02 | 1,137,100 | 29.59 | 29.85 | 28.96 | 29.36 | 00:00:00 | | 2009-04-03 | 1,066,600 | 29.59 | 30.38 | 29.09 | 30.38 | 00:00:00 | | 2009-04-06 | 541,000 | 30.35 | 30.35 | 29.56 | 30.10 | 00:00:00 | | 2009-04-07 | 467,600 | 30.19 | 31.14 | 29.60 | 30.09 | 00:00:00 | | 2009-04-08 | 1,043,300 | 30.09 | 32.05 | 30.09 | 32.00 | 00:00:00 | | 2009-04-09 | 1,110,700 | 32.32 | 34.14 | 32.32 | 32.80 | 00:00:00 | | 2009-04-13 | 858,200 | 33.19 | 33.90 | 32.12 | 32.70 | 00:00:00 | | 2009-04-14 | 807,300 | 32.17 | 33.70 | 31.02 | 31.10 | 00:00:00 | | 2009-04-15 | 894,600 | 31.20 | 32.15 | 30.41 | 32.00 | 00:00:00 | | 2009-04-16 | 785,900 | 32.50 | 32.82 | 31.33 | 31.70 | 00:00:00 | | 2009-04-17 | 665,100 | 31.61 | 32.08 | 30.45 | 31.22 | 00:00:00 | | 2009-04-20 | 353,800 | 30.99 | 30.99 | 30.31 | 30.71 | 00:00:00 | | 2009-04-22 | 808,900 | 31.09 | 31.10 | 30.38 | 30.78 | 00:00:00 | | 2009-04-23 | 1,122,500 | 30.86 | 31.16 | 29.80 | 30.15 | 00:00:00 | | 2009-04-24 | 1,159,900 | 30.51 | 31.54 | 30.16 | 31.25 | 00:00:00 | | 2009-04-27 | 2,022,100 | 30.46 | 33.00 | 30.46 | 30.83 | 00:00:00 | | 2009-04-28 | 1,148,500 | 30.53 | 31.87 | 30.48 | 31.47 | 00:00:00 | | 2009-04-29 | 1,173,000 | 32.00 | 32.73 | 31.81 | 32.00 | 00:00:00 | | 2009-04-30 | 872,100 | 32.73 | 32.93 | 32.00 | 32.25 | 00:00:00 | | 2009-05-04 | 1,338,200 | 33.00 | 33.90 | 32.75 | 33.75 | 00:00:00 | | 2009-05-05 | 934,100 | 33.50 | 34.39 | 33.21 | 33.85 | 00:00:00 | | 2009-05-06 | 1,218,000 | 34.20 | 34.73 | 34.06 | 34.45 | 00:00:00 | | 2009-05-07 | 665,700 | 34.67 | 34.67 | 32.97 | 33.07 | 00:00:00 | | 2009-05-08 | 815,400 | 33.95 | 33.95 | 32.27 | 32.48 | 00:00:00 | | 2009-05-11 | 1,242,500 | 32.49 | 32.49 | 31.51 | 32.00 | 00:00:00 | | 2009-05-12 | 2,278,400 | 33.55 | 38.00 | 33.50 | 36.25 | 00:00:00 | | 2009-05-13 | 752,200 | 35.00 | 36.00 | 34.85 | 35.40 | 00:00:00 | | 2009-05-14 | 759,900 | 36.20 | 36.75 | 35.75 | 36.37 | 00:00:00 | | 2009-05-15 | 760,200 | 37.01 | 37.10 | 35.32 | 35.80 | 00:00:00 | | 2009-05-18 | 1,644,000 | 37.10 | 37.16 | 35.35 | 36.30 | 00:00:00 | | 2009-05-19 | 3,105,100 | 36.40 | 36.41 | 32.60 | 33.99 | 00:00:00 | | 2009-05-20 | 2,967,300 | 34.45 | 37.54 | 34.45 | 36.95 | 00:00:00 | | 2009-05-21 | 3,341,900 | 36.30 | 39.95 | 35.90 | 39.10 | 00:00:00 | | 2009-05-22 | 1,886,800 | 39.50 | 41.00 | 38.10 | 38.70 | 00:00:00 | | 2009-05-25 | 616,300 | 38.99 | 39.75 | 38.51 | 39.00 | 00:00:00 | | 2009-05-26 | 1,090,100 | 38.95 | 38.99 | 38.00 | 38.50 | 00:00:00 | | 2009-05-27 | 1,465,600 | 39.46 | 39.46 | 38.15 | 38.30 | 00:00:00 | | 2009-05-28 | 615,600 | 38.31 | 39.35 | 38.31 | 39.35 | 00:00:00 | | 2009-05-29 | 2,979,500 | 39.40 | 40.01 | 38.28 | 39.20 | 00:00:00 | | 2009-06-01 | 1,041,500 | 39.36 | 40.09 | 38.90 | 39.58 | 00:00:00 | | 2009-06-02 | 985,200 | 39.30 | 39.74 | 38.22 | 38.50 | 00:00:00 | | 2009-06-03 | 830,000 | 38.50 | 38.50 | 37.50 | 38.42 | 00:00:00 | | 2009-06-04 | 509,400 | 38.84 | 38.84 | 37.65 | 38.75 | 00:00:00 | | 2009-06-05 | 548,400 | 39.14 | 39.35 | 37.44 | 38.15 | 00:00:00 | | 2009-06-08 | 923,100 | 37.56 | 39.98 | 37.56 | 39.98 | 00:00:00 | | 2009-06-09 | 753,800 | 39.87 | 40.50 | 39.06 | 39.76 | 00:00:00 | | 2009-06-10 | 438,000 | 40.00 | 40.48 | 38.16 | 39.54 | 00:00:00 | | 2009-06-12 | 389,500 | 39.20 | 40.07 | 39.04 | 39.42 | 00:00:00 | | 2009-06-15 | 554,500 | 39.10 | 39.10 | 38.10 | 38.20 | 00:00:00 | | 2009-06-16 | 631,600 | 38.32 | 38.51 | 37.55 | 37.61 | 00:00:00 | | 2009-06-17 | 537,900 | 37.36 | 37.83 | 36.93 | 37.65 | 00:00:00 | | 2009-06-18 | 1,125,400 | 37.73 | 37.73 | 36.15 | 36.57 | 00:00:00 | | 2009-06-19 | 848,700 | 36.75 | 37.16 | 36.15 | 37.10 | 00:00:00 | | 2009-06-22 | 446,000 | 36.85 | 37.18 | 36.10 | 37.09 | 00:00:00 | | 2009-06-23 | 531,200 | 36.99 | 37.54 | 36.41 | 37.10 | 00:00:00 | | 2009-06-24 | 747,600 | 37.29 | 38.80 | 37.29 | 38.19 | 00:00:00 | | 2009-06-25 | 797,800 | 38.12 | 38.24 | 37.07 | 38.10 | 00:00:00 | | 2009-06-26 | 494,000 | 37.61 | 38.10 | 37.28 | 37.86 | 00:00:00 | | 2009-06-29 | 335,200 | 37.89 | 38.10 | 37.03 | 37.17 | 00:00:00 | | 2009-06-30 | 585,300 | 37.50 | 37.64 | 36.86 | 37.50 | 00:00:00 | | 2009-07-01 | 487,800 | 37.70 | 38.34 | 37.41 | 37.89 | 00:00:00 | | 2009-07-02 | 538,600 | 37.89 | 38.60 | 37.04 | 38.33 | 00:00:00 | | 2009-07-03 | 401,800 | 38.45 | 40.45 | 38.13 | 39.75 | 00:00:00 | | 2009-07-06 | 1,192,200 | 39.07 | 40.85 | 38.70 | 40.85 | 00:00:00 | | 2009-07-07 | 1,206,900 | 40.85 | 40.85 | 39.76 | 40.00 | 00:00:00 | | 2009-07-08 | 1,078,200 | 40.00 | 40.00 | 38.05 | 38.80 | 00:00:00 | | 2009-07-10 | 676,200 | 38.95 | 39.36 | 38.16 | 38.90 | 00:00:00 | | 2009-07-13 | 1,972,700 | 38.91 | 41.00 | 38.62 | 41.00 | 00:00:00 | | 2009-07-14 | 1,353,700 | 41.20 | 41.58 | 39.71 | 40.85 | 00:00:00 | | 2009-07-15 | 984,100 | 41.70 | 42.77 | 40.89 | 41.40 | 00:00:00 | | 2009-07-16 | 914,700 | 41.45 | 43.67 | 41.45 | 43.40 | 00:00:00 | | 2009-07-17 | 1,385,300 | 43.49 | 44.16 | 41.75 | 42.50 | 00:00:00 | | 2009-07-20 | 1,080,000 | 42.25 | 43.40 | 41.50 | 41.60 | 00:00:00 | | 2009-07-21 | 1,325,100 | 41.88 | 42.11 | 40.20 | 40.59 | 00:00:00 | | 2009-07-22 | 9,719,300 | 40.71 | 40.71 | 39.30 | 39.99 | 00:00:00 | | 2009-07-23 | 8,089,800 | 40.15 | 40.25 | 39.90 | 40.00 | 00:00:00 | | 2009-07-24 | 7,160,000 | 39.99 | 40.85 | 39.91 | 40.25 | 00:00:00 | | 2009-07-27 | 1,970,200 | 40.42 | 40.69 | 40.06 | 40.69 | 00:00:00 | | 2009-07-28 | 2,680,100 | 40.52 | 41.24 | 40.20 | 41.20 | 00:00:00 | | 2009-07-29 | 2,040,400 | 40.87 | 41.60 | 40.60 | 41.56 | 00:00:00 | | 2009-07-30 | 3,283,200 | 41.70 | 42.00 | 40.95 | 41.40 | 00:00:00 | | 2009-07-31 | 1,567,700 | 41.38 | 41.67 | 40.75 | 41.40 | 00:00:00 | | 2009-08-03 | 1,432,600 | 41.32 | 41.45 | 40.82 | 41.45 | 00:00:00 | | 2009-08-04 | 2,734,000 | 41.11 | 41.45 | 40.65 | 41.00 | 00:00:00 | | 2009-08-05 | 2,393,300 | 40.98 | 40.98 | 40.08 | 40.65 | 00:00:00 | | 2009-08-06 | 1,522,500 | 40.65 | 40.95 | 40.30 | 40.85 | 00:00:00 | | 2009-08-07 | 2,949,600 | 41.00 | 41.17 | 40.20 | 40.54 | 00:00:00 | | 2009-08-10 | 2,788,400 | 40.37 | 42.55 | 40.35 | 42.55 | 00:00:00 | | 2009-08-11 | 2,610,100 | 42.70 | 43.28 | 41.07 | 42.66 | 00:00:00 | | 2009-08-12 | 1,996,900 | 42.65 | 43.04 | 41.67 | 42.59 | 00:00:00 | | 2009-08-13 | 1,336,500 | 42.60 | 42.89 | 42.17 | 42.25 | 00:00:00 | | 2009-08-14 | 2,097,700 | 41.95 | 42.59 | 41.07 | 42.35 | 00:00:00 | | 2009-08-17 | 1,550,200 | 40.98 | 41.39 | 40.51 | 41.10 | 00:00:00 | | 2009-08-18 | 984,900 | 41.02 | 41.20 | 40.53 | 41.09 | 00:00:00 | | 2009-08-19 | 1,161,400 | 40.80 | 41.62 | 40.73 | 41.50 | 00:00:00 | | 2009-08-20 | 972,200 | 41.62 | 42.25 | 41.40 | 42.20 | 00:00:00 | | 2009-08-21 | 1,047,000 | 42.30 | 42.85 | 41.95 | 42.85 | 00:00:00 | | 2009-08-24 | 1,421,900 | 42.84 | 42.84 | 41.72 | 42.08 | 00:00:00 | | 2009-08-25 | 1,717,400 | 42.29 | 42.45 | 41.35 | 41.80 | 00:00:00 | | 2009-08-26 | 2,261,900 | 41.80 | 42.60 | 41.61 | 42.60 | 00:00:00 | | 2009-08-27 | 858,800 | 42.48 | 42.52 | 41.52 | 42.49 | 00:00:00 | | 2009-08-28 | 1,346,800 | 42.40 | 42.75 | 41.65 | 42.75 | 00:00:00 | | 2009-08-31 | 937,300 | 42.19 | 42.39 | 41.95 | 42.00 | 00:00:00 | | 2009-09-01 | 830,800 | 41.83 | 42.10 | 41.08 | 41.25 | 00:00:00 | | 2009-09-02 | 1,207,600 | 41.10 | 41.80 | 40.73 | 41.20 | 00:00:00 | | 2009-09-03 | 881,100 | 41.50 | 41.94 | 41.11 | 41.80 | 00:00:00 | | 2009-09-04 | 868,700 | 41.82 | 42.19 | 41.55 | 42.19 | 00:00:00 | | 2009-09-08 | 1,329,100 | 42.37 | 43.20 | 42.37 | 43.10 | 00:00:00 | | 2009-09-09 | 1,101,500 | 43.00 | 43.87 | 42.67 | 43.25 | 00:00:00 | | 2009-09-10 | 2,217,800 | 42.90 | 45.00 | 42.50 | 45.00 | 00:00:00 | | 2009-09-11 | 1,175,700 | 45.14 | 45.29 | 44.26 | 45.19 | 00:00:00 | | 2009-09-14 | 1,237,400 | 45.00 | 46.09 | 44.60 | 46.00 | 00:00:00 | | 2009-09-15 | 1,815,500 | 46.18 | 47.29 | 45.75 | 46.79 | 00:00:00 | | 2009-09-16 | 2,155,700 | 46.97 | 47.29 | 46.36 | 46.65 | 00:00:00 | | 2009-09-17 | 1,063,100 | 46.30 | 46.99 | 45.20 | 45.50 | 00:00:00 | | 2009-09-18 | 1,320,700 | 45.50 | 46.85 | 45.48 | 46.85 | 00:00:00 | | 2009-09-21 | 4,429,400 | 46.36 | 48.80 | 45.50 | 48.75 | 00:00:00 | | 2009-09-22 | 2,320,000 | 49.00 | 49.76 | 48.52 | 48.71 | 00:00:00 | | 2009-09-23 | 2,033,800 | 48.70 | 48.70 | 47.62 | 47.76 | 00:00:00 | | 2009-09-24 | 1,469,500 | 48.43 | 48.43 | 46.52 | 46.70 | 00:00:00 | | | << < 21 22 > >> |
|
