(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 29,30 | 29,84 | 29,10 | 29,84 | 882.200 | | 2001-10-08 | 00:00:00 | 29,84 | 29,86 | 29,07 | 29,30 | 897.900 | | 2001-10-09 | 00:00:00 | 29,30 | 29,30 | 28,48 | 28,68 | 886.600 | | 2001-10-10 | 00:00:00 | 28,88 | 29,60 | 28,79 | 29,55 | 514.400 | | 2001-10-11 | 00:00:00 | 29,55 | 30,11 | 29,46 | 30,00 | 655.000 | | 2001-10-12 | 00:00:00 | 30,00 | 30,20 | 29,40 | 30,10 | 410.400 | | 2001-10-15 | 00:00:00 | 30,02 | 30,34 | 29,85 | 30,10 | 793.500 | | 2001-10-16 | 00:00:00 | 30,25 | 30,37 | 30,00 | 30,33 | 523.600 | | 2001-10-17 | 00:00:00 | 30,08 | 30,55 | 29,40 | 29,57 | 804.400 | | 2001-10-18 | 00:00:00 | 29,55 | 30,04 | 29,44 | 29,90 | 272.200 | | 2001-10-19 | 00:00:00 | 29,85 | 30,40 | 29,48 | 30,19 | 315.800 | | 2001-10-22 | 00:00:00 | 30,00 | 30,24 | 29,75 | 30,15 | 306.400 | | 2001-10-23 | 00:00:00 | 30,01 | 30,88 | 29,60 | 30,43 | 542.000 | | 2001-10-24 | 00:00:00 | 30,40 | 30,57 | 29,90 | 30,14 | 330.200 | | 2001-10-25 | 00:00:00 | 29,89 | 30,49 | 29,56 | 30,48 | 189.800 | | 2001-10-26 | 00:00:00 | 30,68 | 31,38 | 30,33 | 31,18 | 656.200 | | 2001-10-29 | 00:00:00 | 31,00 | 31,30 | 30,81 | 30,97 | 993.300 | | 2001-10-30 | 00:00:00 | 30,97 | 31,00 | 30,00 | 30,20 | 933.800 | | 2001-10-31 | 00:00:00 | 32,40 | 32,48 | 31,75 | 32,02 | 2.097.400 | | 2001-11-01 | 00:00:00 | 31,00 | 31,75 | 30,96 | 31,43 | 1.771.000 | | 2001-11-02 | 00:00:00 | 31,44 | 31,95 | 31,26 | 31,65 | 780.400 | | 2001-11-05 | 00:00:00 | 31,80 | 31,99 | 31,00 | 31,64 | 767.000 | | 2001-11-06 | 00:00:00 | 31,65 | 32,20 | 31,28 | 32,07 | 656.800 | | 2001-11-07 | 00:00:00 | 31,90 | 32,05 | 31,50 | 32,00 | 366.200 | | 2001-11-08 | 00:00:00 | 31,60 | 31,92 | 31,45 | 31,80 | 589.000 | | 2001-11-09 | 00:00:00 | 31,75 | 31,81 | 30,80 | 31,30 | 569.000 | | 2001-11-12 | 00:00:00 | 31,31 | 31,52 | 30,40 | 31,39 | 282.800 | | 2001-11-13 | 00:00:00 | 31,39 | 31,64 | 30,90 | 31,40 | 636.200 | | 2001-11-14 | 00:00:00 | 31,40 | 31,79 | 30,88 | 31,65 | 744.000 | | 2001-11-15 | 00:00:00 | 31,45 | 32,09 | 31,30 | 31,80 | 589.800 | | 2001-11-16 | 00:00:00 | 31,81 | 31,85 | 30,30 | 30,75 | 706.600 | | 2001-11-19 | 00:00:00 | 30,75 | 31,20 | 30,26 | 31,05 | 447.600 | | 2001-11-20 | 00:00:00 | 30,75 | 31,35 | 30,50 | 31,01 | 494.400 | | 2001-11-21 | 00:00:00 | 30,76 | 30,95 | 30,23 | 30,85 | 224.800 | | 2001-11-23 | 00:00:00 | 30,85 | 30,94 | 30,40 | 30,76 | 182.000 | | 2001-11-26 | 00:00:00 | 30,76 | 30,90 | 30,10 | 30,75 | 469.400 | | 2001-11-27 | 00:00:00 | 30,60 | 30,60 | 30,05 | 30,39 | 665.700 | | 2001-11-28 | 00:00:00 | 30,30 | 30,55 | 30,20 | 30,46 | 906.300 | | 2001-11-29 | 00:00:00 | 30,55 | 30,93 | 30,35 | 30,52 | 382.800 | | 2001-11-30 | 00:00:00 | 30,45 | 30,74 | 30,07 | 30,74 | 570.600 | | 2001-12-03 | 00:00:00 | 30,50 | 31,43 | 30,01 | 31,04 | 644.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
