(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 20,50 | 22,65 | 20,00 | 22,05 | 2.662.600 | | 2002-07-25 | 00:00:00 | 22,00 | 23,30 | 21,91 | 22,90 | 2.441.600 | | 2002-07-26 | 00:00:00 | 22,65 | 22,65 | 21,61 | 22,14 | 1.600.300 | | 2002-07-29 | 00:00:00 | 22,60 | 23,19 | 22,51 | 23,08 | 1.363.000 | | 2002-07-30 | 00:00:00 | 23,00 | 23,44 | 22,79 | 23,10 | 1.011.700 | | 2002-07-31 | 00:00:00 | 23,52 | 23,90 | 22,95 | 23,22 | 2.692.600 | | 2002-08-01 | 00:00:00 | 23,15 | 23,60 | 22,53 | 22,53 | 952.900 | | 2002-08-02 | 00:00:00 | 22,43 | 22,50 | 21,25 | 21,50 | 1.207.900 | | 2002-08-05 | 00:00:00 | 21,45 | 22,50 | 21,42 | 21,49 | 850.300 | | 2002-08-06 | 00:00:00 | 21,50 | 22,15 | 21,50 | 21,58 | 1.231.200 | | 2002-08-07 | 00:00:00 | 22,25 | 22,30 | 20,66 | 21,58 | 1.277.300 | | 2002-08-08 | 00:00:00 | 21,62 | 22,19 | 21,01 | 22,13 | 1.217.500 | | 2002-08-09 | 00:00:00 | 22,13 | 22,76 | 21,82 | 22,44 | 538.300 | | 2002-08-12 | 00:00:00 | 22,45 | 22,90 | 22,03 | 22,63 | 436.200 | | 2002-08-13 | 00:00:00 | 22,60 | 22,75 | 21,82 | 21,90 | 866.700 | | 2002-08-14 | 00:00:00 | 21,90 | 22,37 | 21,30 | 22,27 | 840.100 | | 2002-08-15 | 00:00:00 | 22,50 | 23,60 | 22,42 | 23,53 | 896.000 | | 2002-08-16 | 00:00:00 | 23,33 | 23,60 | 22,96 | 23,32 | 790.200 | | 2002-08-19 | 00:00:00 | 23,35 | 24,36 | 23,32 | 24,36 | 854.500 | | 2002-08-20 | 00:00:00 | 23,95 | 23,95 | 23,28 | 23,37 | 1.440.100 | | 2002-08-21 | 00:00:00 | 23,43 | 24,23 | 23,40 | 23,73 | 1.149.200 | | 2002-08-22 | 00:00:00 | 23,60 | 24,30 | 23,43 | 24,10 | 1.176.600 | | 2002-08-23 | 00:00:00 | 23,85 | 25,03 | 23,85 | 24,80 | 1.642.900 | | 2002-08-26 | 00:00:00 | 24,80 | 25,01 | 24,03 | 25,01 | 1.519.100 | | 2002-08-27 | 00:00:00 | 24,99 | 25,63 | 24,80 | 25,40 | 1.406.600 | | 2002-08-28 | 00:00:00 | 25,16 | 25,89 | 24,75 | 25,73 | 1.866.800 | | 2002-08-29 | 00:00:00 | 25,53 | 26,23 | 25,40 | 26,23 | 1.712.700 | | 2002-08-30 | 00:00:00 | 26,15 | 26,15 | 25,53 | 25,63 | 792.000 | | 2002-09-03 | 00:00:00 | 25,15 | 25,15 | 24,17 | 24,33 | 1.046.500 | | 2002-09-04 | 00:00:00 | 24,35 | 25,13 | 24,04 | 24,99 | 1.058.000 | | 2002-09-05 | 00:00:00 | 24,90 | 24,90 | 24,12 | 24,49 | 848.700 | | 2002-09-06 | 00:00:00 | 24,95 | 24,95 | 24,25 | 24,89 | 663.200 | | 2002-09-09 | 00:00:00 | 24,81 | 25,18 | 24,43 | 25,05 | 737.800 | | 2002-09-10 | 00:00:00 | 24,95 | 24,95 | 24,06 | 24,20 | 1.003.100 | | 2002-09-11 | 00:00:00 | 24,20 | 24,30 | 23,85 | 24,05 | 607.900 | | 2002-09-12 | 00:00:00 | 23,96 | 23,96 | 22,74 | 23,24 | 1.648.200 | | 2002-09-13 | 00:00:00 | 23,05 | 23,48 | 22,69 | 23,46 | 809.800 | | 2002-09-16 | 00:00:00 | 23,55 | 23,73 | 23,08 | 23,50 | 625.700 | | 2002-09-17 | 00:00:00 | 23,50 | 23,60 | 22,53 | 22,65 | 848.800 | | 2002-09-18 | 00:00:00 | 22,45 | 23,76 | 22,05 | 23,55 | 1.829.700 | | 2002-09-19 | 00:00:00 | 23,60 | 24,75 | 23,56 | 24,10 | 2.455.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
