(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 22,49 | 22,70 | 22,32 | 22,57 | 631.700 | | 2003-01-15 | 00:00:00 | 22,49 | 22,85 | 22,18 | 22,83 | 885.000 | | 2003-01-16 | 00:00:00 | 22,67 | 22,83 | 22,27 | 22,40 | 1.258.500 | | 2003-01-17 | 00:00:00 | 22,25 | 22,37 | 22,05 | 22,14 | 544.800 | | 2003-01-21 | 00:00:00 | 22,08 | 22,28 | 21,85 | 21,87 | 909.000 | | 2003-01-22 | 00:00:00 | 21,88 | 22,40 | 21,79 | 22,06 | 1.004.200 | | 2003-01-23 | 00:00:00 | 22,04 | 22,05 | 21,39 | 21,65 | 1.280.100 | | 2003-01-24 | 00:00:00 | 21,66 | 21,91 | 21,19 | 21,56 | 870.900 | | 2003-01-27 | 00:00:00 | 21,56 | 21,65 | 21,27 | 21,50 | 854.500 | | 2003-01-28 | 00:00:00 | 21,55 | 21,60 | 20,95 | 21,18 | 767.700 | | 2003-01-29 | 00:00:00 | 21,40 | 22,95 | 21,40 | 22,62 | 2.087.200 | | 2003-01-30 | 00:00:00 | 22,75 | 22,76 | 21,85 | 21,90 | 1.543.300 | | 2003-01-31 | 00:00:00 | 21,85 | 21,90 | 21,44 | 21,70 | 1.592.500 | | 2003-02-03 | 00:00:00 | 21,84 | 22,34 | 21,71 | 22,34 | 687.400 | | 2003-02-04 | 00:00:00 | 22,14 | 22,14 | 21,55 | 21,88 | 828.600 | | 2003-02-05 | 00:00:00 | 21,88 | 21,98 | 21,43 | 21,43 | 610.500 | | 2003-02-06 | 00:00:00 | 21,28 | 21,55 | 21,00 | 21,04 | 604.200 | | 2003-02-07 | 00:00:00 | 21,20 | 21,45 | 20,65 | 20,83 | 630.200 | | 2003-02-10 | 00:00:00 | 20,93 | 21,08 | 20,57 | 21,08 | 416.900 | | 2003-02-11 | 00:00:00 | 21,08 | 21,64 | 21,08 | 21,18 | 612.700 | | 2003-02-12 | 00:00:00 | 21,17 | 21,17 | 20,75 | 20,85 | 491.400 | | 2003-02-13 | 00:00:00 | 20,85 | 20,85 | 19,75 | 20,15 | 1.066.000 | | 2003-02-14 | 00:00:00 | 20,13 | 20,65 | 20,10 | 20,62 | 918.600 | | 2003-02-18 | 00:00:00 | 20,63 | 20,63 | 16,50 | 17,16 | 7.254.000 | | 2003-02-19 | 00:00:00 | 17,16 | 17,32 | 16,86 | 17,20 | 2.378.100 | | 2003-02-20 | 00:00:00 | 17,20 | 17,34 | 16,92 | 16,97 | 1.731.300 | | 2003-02-21 | 00:00:00 | 17,00 | 17,14 | 16,90 | 17,05 | 1.879.500 | | 2003-02-24 | 00:00:00 | 17,05 | 17,20 | 16,82 | 17,20 | 1.027.200 | | 2003-02-25 | 00:00:00 | 17,20 | 17,20 | 16,74 | 17,12 | 1.451.700 | | 2003-02-26 | 00:00:00 | 17,12 | 17,12 | 16,80 | 16,80 | 1.461.200 | | 2003-02-27 | 00:00:00 | 17,38 | 18,00 | 17,34 | 17,85 | 1.805.100 | | 2003-02-28 | 00:00:00 | 17,85 | 18,15 | 17,45 | 17,81 | 1.550.000 | | 2003-03-03 | 00:00:00 | 17,95 | 17,96 | 17,54 | 17,56 | 1.364.200 | | 2003-03-04 | 00:00:00 | 17,52 | 17,55 | 17,16 | 17,21 | 1.239.700 | | 2003-03-05 | 00:00:00 | 17,28 | 17,35 | 17,15 | 17,26 | 1.275.600 | | 2003-03-06 | 00:00:00 | 17,26 | 17,66 | 17,25 | 17,40 | 1.340.400 | | 2003-03-07 | 00:00:00 | 17,26 | 17,93 | 17,20 | 17,81 | 1.088.200 | | 2003-03-10 | 00:00:00 | 17,76 | 17,76 | 17,50 | 17,67 | 1.130.000 | | 2003-03-11 | 00:00:00 | 17,63 | 17,88 | 17,63 | 17,78 | 1.276.700 | | 2003-03-12 | 00:00:00 | 17,75 | 17,90 | 17,61 | 17,83 | 1.131.600 | | 2003-03-13 | 00:00:00 | 18,25 | 19,31 | 18,20 | 19,23 | 1.865.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
