(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 | 2000-03-01 | 00:00:00 | 13,31 | 13,75 | 13,25 | 13,63 | 515.700 | 2000-03-02 | 00:00:00 | 13,63 | 13,88 | 13,37 | 13,44 | 316.400 | 2000-03-03 | 00:00:00 | 13,44 | 13,75 | 13,37 | 13,56 | 413.200 | 2000-03-06 | 00:00:00 | 13,50 | 13,75 | 13,37 | 13,56 | 376.000 | 2000-03-07 | 00:00:00 | 13,50 | 13,69 | 12,44 | 12,62 | 518.600 | 2000-03-08 | 00:00:00 | 12,44 | 13,00 | 12,44 | 12,56 | 382.800 | 2000-03-09 | 00:00:00 | 12,62 | 12,88 | 12,44 | 12,81 | 498.400 | 2000-03-10 | 00:00:00 | 12,75 | 13,25 | 12,62 | 12,94 | 264.400 | 2000-03-13 | 00:00:00 | 12,81 | 13,25 | 12,75 | 12,81 | 461.600 | 2000-03-14 | 00:00:00 | 12,75 | 13,00 | 12,69 | 12,81 | 250.600 | 2000-03-15 | 00:00:00 | 12,81 | 13,75 | 12,81 | 13,56 | 351.200 | 2000-03-16 | 00:00:00 | 13,63 | 14,56 | 13,63 | 14,25 | 391.400 | 2000-03-17 | 00:00:00 | 14,19 | 14,31 | 13,81 | 13,94 | 482.800 | 2000-03-20 | 00:00:00 | 13,81 | 14,38 | 13,81 | 14,25 | 280.400 | 2000-03-21 | 00:00:00 | 14,25 | 14,75 | 14,12 | 14,56 | 321.800 | 2000-03-22 | 00:00:00 | 14,81 | 15,38 | 14,38 | 14,38 | 344.800 | 2000-03-23 | 00:00:00 | 14,44 | 14,75 | 13,69 | 14,69 | 535.200 | 2000-03-24 | 00:00:00 | 15,75 | 16,19 | 15,06 | 15,13 | 1.114.200 | 2000-03-27 | 00:00:00 | 15,00 | 15,56 | 15,00 | 15,25 | 793.600 | 2000-03-28 | 00:00:00 | 15,38 | 17,00 | 15,38 | 16,50 | 985.400 | 2000-03-29 | 00:00:00 | 17,50 | 17,50 | 17,00 | 17,19 | 886.200 | 2000-03-30 | 00:00:00 | 17,44 | 17,62 | 17,12 | 17,62 | 324.800 | 2000-03-31 | 00:00:00 | 17,38 | 17,87 | 17,12 | 17,81 | 573.200 | 2000-04-03 | 00:00:00 | 17,94 | 18,25 | 17,75 | 17,75 | 379.000 | 2000-04-04 | 00:00:00 | 17,94 | 18,75 | 17,50 | 18,25 | 563.800 | 2000-04-05 | 00:00:00 | 18,13 | 18,75 | 18,06 | 18,69 | 437.200 | 2000-04-06 | 00:00:00 | 18,81 | 18,81 | 18,13 | 18,13 | 410.600 | 2000-04-07 | 00:00:00 | 18,00 | 18,25 | 17,94 | 18,00 | 386.400 | 2000-04-10 | 00:00:00 | 18,25 | 18,50 | 17,81 | 18,50 | 446.600 | 2000-04-11 | 00:00:00 | 18,50 | 18,56 | 18,19 | 18,56 | 302.100 | 2000-04-12 | 00:00:00 | 18,31 | 19,44 | 18,31 | 18,81 | 264.200 | 2000-04-13 | 00:00:00 | 18,62 | 18,62 | 18,06 | 18,06 | 396.600 | 2000-04-14 | 00:00:00 | 18,13 | 18,13 | 17,00 | 17,31 | 612.000 | 2000-04-17 | 00:00:00 | 17,31 | 17,75 | 17,31 | 17,56 | 352.000 | 2000-04-18 | 00:00:00 | 17,44 | 17,69 | 17,12 | 17,44 | 284.600 | 2000-04-19 | 00:00:00 | 17,25 | 18,38 | 17,25 | 17,87 | 488.400 | 2000-04-20 | 00:00:00 | 17,87 | 19,19 | 17,87 | 19,00 | 294.800 | 2000-04-24 | 00:00:00 | 18,88 | 19,00 | 18,56 | 18,88 | 447.000 | 2000-04-25 | 00:00:00 | 18,81 | 19,25 | 18,62 | 19,25 | 255.300 | 2000-04-26 | 00:00:00 | 19,12 | 19,25 | 18,94 | 19,25 | 414.400 | 2000-04-27 | 00:00:00 | 19,00 | 19,06 | 18,50 | 18,62 | 534.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|