(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 30,50 | 31,43 | 30,01 | 31,04 | 644.200 | | 2001-12-04 | 00:00:00 | 31,09 | 32,26 | 31,05 | 32,21 | 724.600 | | 2001-12-05 | 00:00:00 | 33,00 | 34,30 | 33,00 | 33,92 | 1.171.600 | | 2001-12-06 | 00:00:00 | 34,25 | 34,32 | 33,40 | 33,40 | 748.400 | | 2001-12-07 | 00:00:00 | 33,20 | 33,80 | 32,01 | 33,64 | 755.800 | | 2001-12-10 | 00:00:00 | 33,89 | 34,60 | 33,76 | 34,08 | 591.400 | | 2001-12-11 | 00:00:00 | 34,08 | 34,82 | 33,85 | 34,58 | 616.600 | | 2001-12-12 | 00:00:00 | 34,58 | 34,58 | 33,11 | 33,59 | 897.200 | | 2001-12-13 | 00:00:00 | 33,50 | 34,40 | 33,20 | 34,24 | 608.200 | | 2001-12-14 | 00:00:00 | 34,23 | 36,85 | 34,23 | 36,36 | 2.408.400 | | 2001-12-17 | 00:00:00 | 36,36 | 37,47 | 35,90 | 36,05 | 1.592.600 | | 2001-12-18 | 00:00:00 | 36,11 | 36,55 | 35,68 | 36,10 | 715.600 | | 2001-12-19 | 00:00:00 | 36,10 | 36,42 | 35,40 | 35,73 | 933.400 | | 2001-12-20 | 00:00:00 | 35,75 | 36,40 | 35,10 | 35,13 | 705.900 | | 2001-12-21 | 00:00:00 | 35,05 | 35,94 | 35,05 | 35,65 | 774.800 | | 2001-12-24 | 00:00:00 | 36,03 | 36,05 | 35,62 | 35,73 | 134.000 | | 2001-12-26 | 00:00:00 | 35,60 | 36,10 | 35,52 | 35,97 | 245.600 | | 2001-12-27 | 00:00:00 | 36,07 | 36,30 | 35,77 | 36,00 | 334.000 | | 2001-12-28 | 00:00:00 | 35,90 | 36,26 | 35,65 | 36,14 | 385.600 | | 2001-12-31 | 00:00:00 | 35,90 | 35,95 | 35,00 | 35,40 | 609.400 | | 2002-01-02 | 00:00:00 | 35,60 | 35,86 | 34,50 | 34,97 | 511.000 | | 2002-01-03 | 00:00:00 | 34,95 | 36,03 | 34,60 | 36,03 | 1.152.800 | | 2002-01-04 | 00:00:00 | 36,50 | 38,39 | 36,50 | 38,15 | 1.276.000 | | 2002-01-07 | 00:00:00 | 37,90 | 38,35 | 36,90 | 37,20 | 941.800 | | 2002-01-08 | 00:00:00 | 37,19 | 37,85 | 36,85 | 37,19 | 773.100 | | 2002-01-09 | 00:00:00 | 37,40 | 37,48 | 37,10 | 37,30 | 520.600 | | 2002-01-10 | 00:00:00 | 37,38 | 37,78 | 37,30 | 37,40 | 403.400 | | 2002-01-11 | 00:00:00 | 37,50 | 38,02 | 37,50 | 37,51 | 424.000 | | 2002-01-14 | 00:00:00 | 37,40 | 37,60 | 37,14 | 37,16 | 263.600 | | 2002-01-15 | 00:00:00 | 37,16 | 37,45 | 36,91 | 37,43 | 601.400 | | 2002-01-16 | 00:00:00 | 37,58 | 38,14 | 37,06 | 37,14 | 525.400 | | 2002-01-17 | 00:00:00 | 37,00 | 38,39 | 37,00 | 38,14 | 889.600 | | 2002-01-18 | 00:00:00 | 37,38 | 38,23 | 37,30 | 38,03 | 1.105.500 | | 2002-01-22 | 00:00:00 | 38,30 | 39,00 | 38,30 | 38,77 | 1.258.000 | | 2002-01-23 | 00:00:00 | 38,80 | 39,15 | 38,80 | 38,99 | 1.053.400 | | 2002-01-24 | 00:00:00 | 38,99 | 38,99 | 38,17 | 38,62 | 1.074.200 | | 2002-01-25 | 00:00:00 | 38,62 | 38,62 | 37,25 | 37,55 | 999.000 | | 2002-01-28 | 00:00:00 | 37,56 | 38,16 | 37,40 | 37,50 | 920.400 | | 2002-01-29 | 00:00:00 | 37,70 | 38,00 | 37,06 | 37,18 | 717.800 | | 2002-01-30 | 00:00:00 | 38,50 | 39,80 | 38,21 | 39,45 | 1.441.800 | | 2002-01-31 | 00:00:00 | 39,90 | 41,30 | 39,85 | 41,20 | 1.745.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
