(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-05-28 | 00:00:00 | 25,03 | 25,15 | 24,51 | 24,54 | 1.274.700 | 2002-05-29 | 00:00:00 | 24,59 | 25,11 | 24,59 | 24,96 | 926.800 | 2002-05-30 | 00:00:00 | 25,02 | 25,34 | 24,70 | 24,97 | 1.468.900 | 2002-05-31 | 00:00:00 | 25,00 | 25,14 | 24,83 | 25,13 | 866.900 | 2002-06-03 | 00:00:00 | 24,89 | 25,14 | 24,41 | 24,47 | 657.700 | 2002-06-04 | 00:00:00 | 24,72 | 24,95 | 24,24 | 24,36 | 715.000 | 2002-06-05 | 00:00:00 | 24,42 | 25,30 | 24,40 | 25,07 | 1.239.600 | 2002-06-06 | 00:00:00 | 25,21 | 25,80 | 25,05 | 25,20 | 820.200 | 2002-06-07 | 00:00:00 | 25,20 | 25,75 | 25,06 | 25,53 | 691.200 | 2002-06-10 | 00:00:00 | 25,65 | 25,85 | 25,40 | 25,63 | 2.263.800 | 2002-06-11 | 00:00:00 | 26,00 | 26,18 | 25,81 | 25,92 | 1.623.900 | 2002-06-12 | 00:00:00 | 25,92 | 26,33 | 25,65 | 25,84 | 1.628.000 | 2002-06-13 | 00:00:00 | 25,54 | 25,94 | 25,54 | 25,80 | 1.044.100 | 2002-06-14 | 00:00:00 | 25,65 | 25,77 | 25,06 | 25,61 | 1.172.200 | 2002-06-17 | 00:00:00 | 25,61 | 26,39 | 25,60 | 26,25 | 819.600 | 2002-06-18 | 00:00:00 | 26,35 | 27,10 | 26,35 | 26,87 | 1.432.600 | 2002-06-19 | 00:00:00 | 26,67 | 27,94 | 26,60 | 27,40 | 2.158.200 | 2002-06-20 | 00:00:00 | 27,50 | 27,54 | 26,60 | 26,94 | 1.435.700 | 2002-06-21 | 00:00:00 | 26,25 | 26,50 | 24,85 | 25,13 | 3.274.100 | 2002-06-24 | 00:00:00 | 24,65 | 24,65 | 23,45 | 24,04 | 2.614.600 | 2002-06-25 | 00:00:00 | 24,14 | 24,60 | 22,95 | 23,43 | 1.843.500 | 2002-06-26 | 00:00:00 | 23,10 | 23,20 | 22,31 | 23,07 | 1.474.100 | 2002-06-27 | 00:00:00 | 24,45 | 24,76 | 24,02 | 24,76 | 2.673.600 | 2002-06-28 | 00:00:00 | 24,75 | 25,00 | 24,35 | 24,70 | 2.426.200 | 2002-07-01 | 00:00:00 | 24,55 | 24,65 | 23,43 | 23,51 | 1.273.200 | 2002-07-02 | 00:00:00 | 23,35 | 23,50 | 22,72 | 22,95 | 1.333.800 | 2002-07-03 | 00:00:00 | 23,15 | 23,30 | 21,42 | 21,72 | 1.953.300 | 2002-07-05 | 00:00:00 | 22,00 | 23,36 | 22,00 | 23,17 | 530.500 | 2002-07-08 | 00:00:00 | 23,00 | 23,25 | 22,50 | 22,57 | 1.063.000 | 2002-07-09 | 00:00:00 | 22,75 | 23,39 | 21,46 | 21,67 | 1.372.400 | 2002-07-10 | 00:00:00 | 21,97 | 22,72 | 21,61 | 22,13 | 1.403.100 | 2002-07-11 | 00:00:00 | 21,80 | 22,10 | 21,16 | 21,78 | 1.076.200 | 2002-07-12 | 00:00:00 | 21,66 | 22,10 | 19,90 | 21,00 | 2.485.200 | 2002-07-15 | 00:00:00 | 21,05 | 21,15 | 19,25 | 20,70 | 2.826.500 | 2002-07-16 | 00:00:00 | 20,45 | 22,00 | 20,30 | 21,17 | 2.478.800 | 2002-07-17 | 00:00:00 | 21,60 | 22,16 | 21,05 | 21,07 | 1.963.300 | 2002-07-18 | 00:00:00 | 21,10 | 21,88 | 21,10 | 21,25 | 1.334.900 | 2002-07-19 | 00:00:00 | 21,20 | 21,55 | 20,61 | 20,75 | 1.700.000 | 2002-07-22 | 00:00:00 | 20,65 | 20,90 | 19,40 | 19,81 | 1.206.800 | 2002-07-23 | 00:00:00 | 19,81 | 20,69 | 19,81 | 20,50 | 1.508.900 | 2002-07-24 | 00:00:00 | 20,50 | 22,65 | 20,00 | 22,05 | 2.662.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|