(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-08-03 | 00:00:00 | 29,74 | 30,30 | 29,54 | 30,21 | 360.000 | 2001-08-06 | 00:00:00 | 30,10 | 30,15 | 29,39 | 29,85 | 267.200 | 2001-08-07 | 00:00:00 | 26,50 | 27,50 | 26,35 | 26,95 | 3.686.600 | 2001-08-08 | 00:00:00 | 27,10 | 27,58 | 27,10 | 27,52 | 1.557.200 | 2001-08-09 | 00:00:00 | 27,51 | 28,40 | 27,25 | 28,07 | 1.448.600 | 2001-08-10 | 00:00:00 | 28,32 | 28,59 | 27,78 | 27,80 | 897.800 | 2001-08-13 | 00:00:00 | 27,79 | 28,10 | 27,27 | 27,52 | 629.200 | 2001-08-14 | 00:00:00 | 27,70 | 27,97 | 27,25 | 27,46 | 871.600 | 2001-08-15 | 00:00:00 | 27,60 | 27,60 | 27,18 | 27,30 | 558.300 | 2001-08-16 | 00:00:00 | 27,45 | 28,15 | 27,27 | 28,08 | 933.800 | 2001-08-17 | 00:00:00 | 27,88 | 28,25 | 27,62 | 27,70 | 562.600 | 2001-08-20 | 00:00:00 | 27,70 | 28,19 | 27,25 | 28,14 | 524.000 | 2001-08-21 | 00:00:00 | 28,50 | 28,59 | 28,06 | 28,21 | 528.000 | 2001-08-22 | 00:00:00 | 28,46 | 28,46 | 27,50 | 27,91 | 836.400 | 2001-08-23 | 00:00:00 | 28,00 | 28,39 | 27,60 | 28,25 | 794.800 | 2001-08-24 | 00:00:00 | 28,05 | 28,60 | 27,85 | 28,56 | 523.800 | 2001-08-27 | 00:00:00 | 28,40 | 28,71 | 28,13 | 28,21 | 257.800 | 2001-08-28 | 00:00:00 | 28,10 | 28,57 | 27,71 | 27,90 | 596.200 | 2001-08-29 | 00:00:00 | 27,99 | 28,40 | 27,85 | 28,27 | 344.000 | 2001-08-30 | 00:00:00 | 28,15 | 29,30 | 28,15 | 28,74 | 1.115.200 | 2001-08-31 | 00:00:00 | 28,94 | 29,40 | 28,52 | 28,62 | 657.600 | 2001-09-04 | 00:00:00 | 29,00 | 29,15 | 28,62 | 28,84 | 523.200 | 2001-09-05 | 00:00:00 | 28,89 | 29,04 | 28,40 | 28,83 | 535.400 | 2001-09-06 | 00:00:00 | 28,68 | 28,85 | 27,65 | 27,71 | 448.000 | 2001-09-07 | 00:00:00 | 27,71 | 27,71 | 26,60 | 26,89 | 536.700 | 2001-09-10 | 00:00:00 | 26,20 | 27,30 | 26,20 | 26,85 | 377.200 | 2001-09-17 | 00:00:00 | 25,75 | 25,76 | 24,30 | 24,87 | 810.400 | 2001-09-18 | 00:00:00 | 24,84 | 25,30 | 24,25 | 25,08 | 770.600 | 2001-09-19 | 00:00:00 | 24,83 | 24,92 | 23,10 | 24,01 | 1.197.400 | 2001-09-20 | 00:00:00 | 24,00 | 24,79 | 23,18 | 24,79 | 1.650.800 | 2001-09-21 | 00:00:00 | 24,00 | 25,50 | 23,75 | 25,31 | 1.706.100 | 2001-09-24 | 00:00:00 | 27,50 | 27,50 | 26,00 | 26,30 | 926.600 | 2001-09-25 | 00:00:00 | 26,00 | 26,70 | 25,90 | 26,02 | 1.262.600 | 2001-09-26 | 00:00:00 | 26,03 | 26,90 | 25,96 | 26,08 | 817.400 | 2001-09-27 | 00:00:00 | 26,08 | 26,25 | 25,70 | 25,95 | 705.400 | 2001-09-28 | 00:00:00 | 25,95 | 26,25 | 25,85 | 26,25 | 824.000 | 2001-10-01 | 00:00:00 | 26,10 | 26,11 | 25,10 | 25,51 | 486.400 | 2001-10-02 | 00:00:00 | 25,51 | 25,78 | 25,40 | 25,78 | 680.600 | 2001-10-03 | 00:00:00 | 26,00 | 28,45 | 26,00 | 28,31 | 1.541.000 | 2001-10-04 | 00:00:00 | 28,31 | 29,88 | 28,23 | 29,32 | 1.490.100 | 2001-10-05 | 00:00:00 | 29,30 | 29,84 | 29,10 | 29,84 | 882.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|