|
 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 | | 2009-09-24 | 1,469,500 | 48.43 | 48.43 | 46.52 | 46.70 | 00:00:00 | | 2009-09-25 | 733,800 | 46.50 | 46.91 | 45.93 | 46.91 | 00:00:00 | | 2009-09-28 | 841,900 | 47.20 | 47.95 | 46.66 | 47.58 | 00:00:00 | | 2009-09-29 | 987,800 | 47.37 | 47.68 | 46.62 | 47.13 | 00:00:00 | | 2009-09-30 | 1,336,300 | 47.15 | 47.34 | 46.73 | 47.20 | 00:00:00 | | 2009-10-01 | 1,402,900 | 47.10 | 47.48 | 45.78 | 46.24 | 00:00:00 | | 2009-10-02 | 1,772,400 | 45.69 | 46.22 | 43.48 | 45.60 | 00:00:00 | | 2009-10-05 | 1,263,500 | 46.00 | 46.30 | 45.69 | 45.90 | 00:00:00 | | 2009-10-06 | 1,832,900 | 46.44 | 47.29 | 46.23 | 47.29 | 00:00:00 | | 2009-10-07 | 1,461,900 | 47.10 | 47.76 | 46.95 | 47.00 | 00:00:00 | | 2009-10-08 | 1,690,800 | 47.29 | 48.21 | 46.70 | 47.80 | 00:00:00 | | 2009-10-09 | 836,800 | 48.19 | 48.19 | 47.20 | 47.50 | 00:00:00 | | 2009-10-13 | 1,531,100 | 47.73 | 48.58 | 47.15 | 48.10 | 00:00:00 | | 2009-10-14 | 1,937,600 | 48.30 | 48.60 | 47.73 | 48.45 | 00:00:00 | | 2009-10-15 | 971,900 | 48.05 | 48.45 | 47.63 | 48.00 | 00:00:00 | | 2009-10-16 | 1,325,100 | 47.51 | 47.69 | 46.72 | 46.75 | 00:00:00 | | 2009-10-19 | 1,668,200 | 46.91 | 47.49 | 46.55 | 46.55 | 00:00:00 | | 2009-10-20 | 1,713,000 | 46.00 | 46.09 | 44.90 | 45.99 | 00:00:00 | | 2009-10-21 | 1,056,800 | 45.81 | 47.20 | 45.51 | 46.50 | 00:00:00 | | 2009-10-22 | 1,076,400 | 47.07 | 47.07 | 45.58 | 45.71 | 00:00:00 | | 2009-10-23 | 1,452,800 | 46.35 | 46.57 | 44.70 | 44.71 | 00:00:00 | | 2009-10-26 | 1,094,800 | 45.00 | 45.23 | 44.21 | 45.16 | 00:00:00 | | 2009-10-27 | 1,250,000 | 45.58 | 45.69 | 43.90 | 44.28 | 00:00:00 | | 2009-10-28 | 1,666,800 | 44.19 | 45.15 | 43.00 | 43.02 | 00:00:00 | | 2009-10-29 | 1,629,800 | 43.60 | 44.82 | 42.95 | 43.85 | 00:00:00 | | 2009-10-30 | 1,692,100 | 44.00 | 44.42 | 42.09 | 42.70 | 00:00:00 | | 2009-11-03 | 1,217,700 | 42.21 | 43.25 | 41.95 | 43.08 | 00:00:00 | | 2009-11-04 | 1,154,100 | 43.60 | 43.60 | 42.50 | 42.99 | 00:00:00 | | 2009-11-05 | 1,148,900 | 42.85 | 44.57 | 42.65 | 44.48 | 00:00:00 | | 2009-11-06 | 1,023,300 | 44.77 | 45.34 | 43.35 | 45.10 | 00:00:00 | | 2009-11-09 | 908,300 | 45.67 | 46.30 | 45.52 | 45.91 | 00:00:00 | | 2009-11-10 | 1,556,800 | 46.08 | 46.80 | 45.05 | 46.80 | 00:00:00 | | 2009-11-11 | 1,157,700 | 46.88 | 47.00 | 45.16 | 45.51 | 00:00:00 | | 2009-11-13 | 3,478,100 | 42.90 | 42.90 | 42.06 | 42.15 | 00:00:00 | | 2009-11-16 | 1,734,800 | 42.55 | 42.89 | 42.11 | 42.16 | 00:00:00 | | 2009-11-17 | 1,378,000 | 42.39 | 43.07 | 42.20 | 42.50 | 00:00:00 | | 2009-11-18 | 2,884,600 | 42.77 | 42.90 | 41.00 | 41.00 | 00:00:00 | | 2009-11-19 | 2,977,700 | 40.99 | 41.25 | 40.17 | 40.39 | 00:00:00 | | 2009-11-23 | 1,157,800 | 41.11 | 41.92 | 40.57 | 40.70 | 00:00:00 | | 2009-11-24 | 2,026,900 | 40.90 | 40.90 | 40.10 | 40.68 | 00:00:00 | | 2009-11-25 | 1,896,300 | 41.00 | 41.23 | 40.35 | 41.15 | 00:00:00 | | 2009-11-26 | 1,065,500 | 40.51 | 41.40 | 40.51 | 40.70 | 00:00:00 | | 2009-11-27 | 1,239,900 | 40.40 | 40.86 | 40.17 | 40.84 | 00:00:00 | | 2009-11-30 | 1,931,900 | 40.90 | 41.47 | 40.85 | 41.01 | 00:00:00 | | 2009-12-01 | 1,574,600 | 41.70 | 41.78 | 41.06 | 41.40 | 00:00:00 | | 2009-12-02 | 3,199,600 | 40.47 | 41.70 | 40.19 | 40.24 | 00:00:00 | | 2009-12-04 | 1,816,300 | 39.95 | 40.75 | 39.61 | 39.82 | 00:00:00 | | 2009-12-07 | 1,306,600 | 40.00 | 40.30 | 39.90 | 40.00 | 00:00:00 | | 2009-12-09 | 2,144,500 | 40.00 | 40.20 | 39.60 | 39.80 | 00:00:00 | | | << < 21 22 > >> |
|
