(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-06-23 | 00:00:00 | 16,50 | 16,69 | 16,19 | 16,62 | 651.300 | | 2000-06-26 | 00:00:00 | 16,69 | 17,06 | 16,38 | 16,44 | 221.600 | | 2000-06-27 | 00:00:00 | 16,56 | 16,75 | 16,38 | 16,56 | 187.600 | | 2000-06-28 | 00:00:00 | 16,56 | 16,62 | 15,56 | 15,83 | 433.400 | | 2000-06-29 | 00:00:00 | 15,81 | 16,19 | 15,75 | 16,19 | 637.600 | | 2000-06-30 | 00:00:00 | 16,00 | 16,81 | 16,00 | 16,25 | 582.800 | | 2000-07-03 | 00:00:00 | 16,38 | 16,62 | 15,81 | 16,44 | 191.000 | | 2000-07-05 | 00:00:00 | 16,69 | 16,75 | 16,38 | 16,38 | 183.200 | | 2000-07-06 | 00:00:00 | 16,44 | 16,94 | 16,44 | 16,94 | 348.200 | | 2000-07-07 | 00:00:00 | 16,81 | 17,50 | 16,81 | 17,44 | 434.800 | | 2000-07-10 | 00:00:00 | 17,31 | 17,44 | 16,94 | 17,13 | 168.600 | | 2000-07-11 | 00:00:00 | 17,00 | 17,94 | 17,00 | 17,69 | 698.600 | | 2000-07-12 | 00:00:00 | 17,56 | 17,88 | 17,25 | 17,62 | 258.400 | | 2000-07-13 | 00:00:00 | 17,50 | 17,62 | 17,19 | 17,31 | 227.000 | | 2000-07-14 | 00:00:00 | 17,31 | 17,44 | 17,06 | 17,25 | 105.400 | | 2000-07-17 | 00:00:00 | 17,13 | 17,44 | 16,88 | 17,37 | 197.200 | | 2000-07-18 | 00:00:00 | 17,25 | 17,25 | 16,88 | 17,00 | 106.400 | | 2000-07-19 | 00:00:00 | 17,06 | 17,13 | 16,75 | 17,00 | 187.000 | | 2000-07-20 | 00:00:00 | 16,94 | 17,25 | 16,94 | 17,13 | 172.000 | | 2000-07-21 | 00:00:00 | 17,00 | 17,25 | 17,00 | 17,06 | 119.800 | | 2000-07-24 | 00:00:00 | 16,94 | 17,06 | 16,81 | 17,00 | 252.800 | | 2000-07-25 | 00:00:00 | 16,94 | 17,00 | 16,81 | 16,94 | 1.361.600 | | 2000-07-26 | 00:00:00 | 16,81 | 18,34 | 16,81 | 18,31 | 733.000 | | 2000-07-27 | 00:00:00 | 18,25 | 18,25 | 17,75 | 17,88 | 994.000 | | 2000-07-28 | 00:00:00 | 17,81 | 17,81 | 17,19 | 17,25 | 377.600 | | 2000-07-31 | 00:00:00 | 17,25 | 17,56 | 16,19 | 16,31 | 595.400 | | 2000-08-01 | 00:00:00 | 16,38 | 16,94 | 16,31 | 16,81 | 316.400 | | 2000-08-02 | 00:00:00 | 16,69 | 17,44 | 16,56 | 16,69 | 463.000 | | 2000-08-03 | 00:00:00 | 16,69 | 16,94 | 16,56 | 16,62 | 404.000 | | 2000-08-04 | 00:00:00 | 16,62 | 17,62 | 16,62 | 17,50 | 293.100 | | 2000-08-07 | 00:00:00 | 17,56 | 17,56 | 17,19 | 17,31 | 230.700 | | 2000-08-08 | 00:00:00 | 17,19 | 17,31 | 17,06 | 17,13 | 252.600 | | 2000-08-09 | 00:00:00 | 17,06 | 17,19 | 16,88 | 16,88 | 240.300 | | 2000-08-10 | 00:00:00 | 16,94 | 17,13 | 16,81 | 16,81 | 471.600 | | 2000-08-11 | 00:00:00 | 16,94 | 16,94 | 16,75 | 16,81 | 325.400 | | 2000-08-14 | 00:00:00 | 16,88 | 17,13 | 16,75 | 16,94 | 197.200 | | 2000-08-15 | 00:00:00 | 16,81 | 17,19 | 16,50 | 16,75 | 232.400 | | 2000-08-16 | 00:00:00 | 16,62 | 17,13 | 16,62 | 16,94 | 181.400 | | 2000-08-17 | 00:00:00 | 16,88 | 17,19 | 16,88 | 17,06 | 605.800 | | 2000-08-18 | 00:00:00 | 16,94 | 17,25 | 16,94 | 17,06 | 417.600 | | 2000-08-21 | 00:00:00 | 17,13 | 17,56 | 17,13 | 17,44 | 368.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
