(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 | 2002-09-19 | 00:00:00 | 23,60 | 24,75 | 23,56 | 24,10 | 2.455.600 | 2002-09-20 | 00:00:00 | 23,97 | 24,10 | 23,20 | 23,39 | 1.645.700 | 2002-09-23 | 00:00:00 | 23,35 | 23,60 | 22,74 | 22,98 | 1.228.100 | 2002-09-24 | 00:00:00 | 22,98 | 23,18 | 22,32 | 23,05 | 1.103.200 | 2002-09-25 | 00:00:00 | 23,20 | 24,82 | 23,20 | 24,77 | 1.567.400 | 2002-09-26 | 00:00:00 | 24,84 | 25,74 | 24,56 | 25,46 | 1.544.400 | 2002-09-27 | 00:00:00 | 25,05 | 25,30 | 24,54 | 24,60 | 855.600 | 2002-09-30 | 00:00:00 | 24,55 | 24,55 | 23,55 | 24,24 | 1.306.800 | 2002-10-01 | 00:00:00 | 24,29 | 24,45 | 23,77 | 24,13 | 1.887.900 | 2002-10-02 | 00:00:00 | 22,75 | 23,66 | 22,14 | 23,13 | 3.071.900 | 2002-10-03 | 00:00:00 | 22,94 | 23,20 | 22,70 | 22,98 | 1.654.200 | 2002-10-04 | 00:00:00 | 23,02 | 23,20 | 22,22 | 22,47 | 1.241.600 | 2002-10-07 | 00:00:00 | 22,55 | 22,91 | 21,88 | 22,08 | 1.317.200 | 2002-10-08 | 00:00:00 | 22,75 | 23,30 | 22,20 | 23,12 | 1.757.700 | 2002-10-09 | 00:00:00 | 22,90 | 22,91 | 22,17 | 22,34 | 900.900 | 2002-10-10 | 00:00:00 | 21,55 | 22,45 | 19,80 | 21,94 | 2.936.800 | 2002-10-11 | 00:00:00 | 23,50 | 23,65 | 22,50 | 23,33 | 1.674.400 | 2002-10-14 | 00:00:00 | 23,21 | 24,30 | 23,08 | 23,85 | 864.500 | 2002-10-15 | 00:00:00 | 25,00 | 25,25 | 23,52 | 24,05 | 1.607.900 | 2002-10-16 | 00:00:00 | 24,05 | 24,05 | 23,05 | 23,48 | 1.078.500 | 2002-10-17 | 00:00:00 | 24,10 | 24,10 | 22,82 | 23,01 | 2.064.100 | 2002-10-18 | 00:00:00 | 23,01 | 23,08 | 22,30 | 22,93 | 2.247.700 | 2002-10-21 | 00:00:00 | 22,93 | 23,63 | 22,25 | 23,54 | 1.777.200 | 2002-10-22 | 00:00:00 | 23,54 | 24,10 | 23,02 | 23,25 | 1.359.000 | 2002-10-23 | 00:00:00 | 22,95 | 23,73 | 22,90 | 23,53 | 931.500 | 2002-10-24 | 00:00:00 | 23,88 | 23,98 | 23,10 | 23,24 | 742.700 | 2002-10-25 | 00:00:00 | 22,75 | 23,79 | 22,75 | 23,65 | 482.500 | 2002-10-28 | 00:00:00 | 23,80 | 24,08 | 22,75 | 23,02 | 1.058.700 | 2002-10-29 | 00:00:00 | 23,02 | 23,03 | 22,18 | 22,92 | 1.313.600 | 2002-10-30 | 00:00:00 | 20,11 | 21,23 | 19,52 | 20,01 | 8.445.800 | 2002-10-31 | 00:00:00 | 20,05 | 20,35 | 18,60 | 18,98 | 6.238.500 | 2002-11-01 | 00:00:00 | 19,00 | 19,20 | 18,27 | 18,60 | 3.690.300 | 2002-11-04 | 00:00:00 | 18,85 | 19,22 | 18,33 | 18,50 | 2.732.800 | 2002-11-05 | 00:00:00 | 18,58 | 18,77 | 18,00 | 18,72 | 3.452.600 | 2002-11-06 | 00:00:00 | 18,95 | 19,96 | 18,71 | 19,58 | 3.317.400 | 2002-11-07 | 00:00:00 | 19,15 | 20,00 | 19,02 | 19,44 | 1.887.100 | 2002-11-08 | 00:00:00 | 18,95 | 19,75 | 18,85 | 19,05 | 1.089.700 | 2002-11-11 | 00:00:00 | 19,75 | 19,76 | 18,90 | 19,17 | 1.843.800 | 2002-11-12 | 00:00:00 | 19,25 | 19,40 | 18,87 | 19,18 | 1.289.000 | 2002-11-13 | 00:00:00 | 19,00 | 19,21 | 18,85 | 19,12 | 2.060.500 | 2002-11-14 | 00:00:00 | 19,50 | 20,00 | 19,36 | 19,80 | 1.726.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|