(Login BolsaPT & Canal Forex) |
|
 Darden Restaurant - [Ticker: DRI] |     | | Última Trade | 110,810 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.45 (+1.00%) | Capitalização Bolsista | 0 | | Bid / Ask | 82,230 x 200 - 82,240 x 200 | EPS | 0,00 | | Abertura | 111,450 | PER | 0,00% | | Máximo | 111,880 | Pagamento Dividendo | | | Mínimo | 109,590 | Data Ex-Dividendo | | | Fecho Anterior | 111,260 | Yield | | | Volume | 695.859 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para DRI de 2000-01-01 a 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 18,00 | 18,06 | 17,25 | 17,31 | 269.200 | | 2000-01-04 | 00:00:00 | 17,31 | 17,56 | 17,00 | 17,19 | 185.700 | | 2000-01-05 | 00:00:00 | 17,06 | 18,06 | 17,06 | 17,81 | 266.400 | | 2000-01-06 | 00:00:00 | 17,69 | 18,19 | 17,62 | 17,62 | 133.200 | | 2000-01-07 | 00:00:00 | 17,75 | 18,25 | 17,38 | 17,38 | 446.600 | | 2000-01-10 | 00:00:00 | 17,31 | 17,69 | 17,31 | 17,50 | 190.800 | | 2000-01-11 | 00:00:00 | 17,50 | 18,31 | 17,50 | 18,19 | 278.200 | | 2000-01-12 | 00:00:00 | 18,13 | 18,19 | 17,38 | 17,56 | 774.900 | | 2000-01-13 | 00:00:00 | 17,75 | 18,75 | 17,62 | 18,62 | 647.600 | | 2000-01-14 | 00:00:00 | 18,62 | 19,00 | 18,62 | 18,88 | 237.300 | | 2000-01-18 | 00:00:00 | 18,75 | 19,00 | 18,38 | 18,62 | 274.600 | | 2000-01-19 | 00:00:00 | 18,62 | 18,69 | 18,13 | 18,31 | 554.800 | | 2000-01-20 | 00:00:00 | 18,19 | 18,25 | 17,50 | 17,62 | 463.500 | | 2000-01-21 | 00:00:00 | 17,87 | 17,87 | 17,56 | 17,56 | 470.000 | | 2000-01-24 | 00:00:00 | 17,81 | 17,81 | 17,00 | 17,12 | 471.400 | | 2000-01-25 | 00:00:00 | 16,94 | 17,00 | 16,56 | 16,63 | 519.800 | | 2000-01-26 | 00:00:00 | 16,81 | 16,81 | 16,37 | 16,56 | 602.800 | | 2000-01-27 | 00:00:00 | 16,56 | 16,69 | 16,25 | 16,50 | 376.200 | | 2000-01-28 | 00:00:00 | 16,37 | 16,37 | 15,69 | 15,75 | 798.000 | | 2000-01-31 | 00:00:00 | 15,75 | 16,06 | 15,56 | 15,88 | 385.000 | | 2000-02-01 | 00:00:00 | 15,88 | 16,00 | 15,25 | 15,38 | 425.700 | | 2000-02-02 | 00:00:00 | 15,38 | 15,81 | 14,25 | 15,81 | 2.485.000 | | 2000-02-03 | 00:00:00 | 15,88 | 16,19 | 15,62 | 16,19 | 376.400 | | 2000-02-04 | 00:00:00 | 16,12 | 16,75 | 16,12 | 16,75 | 1.167.300 | | 2000-02-07 | 00:00:00 | 16,69 | 16,75 | 15,94 | 16,06 | 411.200 | | 2000-02-08 | 00:00:00 | 16,25 | 16,50 | 16,12 | 16,37 | 592.600 | | 2000-02-09 | 00:00:00 | 16,25 | 16,31 | 15,75 | 15,81 | 392.700 | | 2000-02-10 | 00:00:00 | 15,69 | 16,06 | 15,50 | 15,88 | 449.700 | | 2000-02-11 | 00:00:00 | 16,00 | 16,06 | 15,44 | 15,56 | 366.400 | | 2000-02-14 | 00:00:00 | 15,50 | 15,56 | 15,06 | 15,13 | 287.200 | | 2000-02-15 | 00:00:00 | 15,06 | 15,44 | 14,94 | 15,38 | 644.200 | | 2000-02-16 | 00:00:00 | 15,38 | 15,44 | 14,62 | 14,81 | 455.700 | | 2000-02-17 | 00:00:00 | 14,87 | 14,94 | 14,56 | 14,75 | 351.400 | | 2000-02-18 | 00:00:00 | 14,50 | 14,62 | 14,25 | 14,44 | 653.800 | | 2000-02-22 | 00:00:00 | 14,50 | 14,75 | 14,25 | 14,38 | 355.200 | | 2000-02-23 | 00:00:00 | 9,54 | 9,81 | 9,42 | 9,42 | 11.329 | | 2000-02-24 | 00:00:00 | 14,00 | 14,12 | 13,31 | 13,69 | 585.400 | | 2000-02-25 | 00:00:00 | 13,69 | 13,88 | 13,50 | 13,56 | 250.000 | | 2000-02-28 | 00:00:00 | 13,81 | 14,00 | 13,44 | 13,50 | 329.000 | | 2000-02-29 | 00:00:00 | 13,50 | 13,69 | 13,12 | 13,19 | 522.000 | | 2000-03-01 | 00:00:00 | 13,31 | 13,75 | 13,25 | 13,63 | 515.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
