(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 | 2000-08-21 | 00:00:00 | 17,13 | 17,56 | 17,13 | 17,44 | 368.000 | 2000-08-22 | 00:00:00 | 17,31 | 17,62 | 17,31 | 17,44 | 462.600 | 2000-08-23 | 00:00:00 | 17,56 | 17,56 | 16,69 | 16,81 | 560.700 | 2000-08-24 | 00:00:00 | 16,94 | 17,50 | 16,81 | 17,37 | 372.400 | 2000-08-25 | 00:00:00 | 17,37 | 18,25 | 17,13 | 18,06 | 555.300 | 2000-08-28 | 00:00:00 | 11,96 | 11,96 | 11,58 | 11,71 | 2.127 | 2000-08-29 | 00:00:00 | 11,63 | 11,79 | 11,58 | 11,71 | 2.005 | 2000-08-30 | 00:00:00 | 17,62 | 17,94 | 17,37 | 17,50 | 189.300 | 2000-08-31 | 00:00:00 | 17,37 | 17,75 | 17,37 | 17,70 | 389.700 | 2000-09-01 | 00:00:00 | 17,56 | 17,94 | 17,37 | 17,94 | 221.600 | 2000-09-05 | 00:00:00 | 17,69 | 17,69 | 17,06 | 17,69 | 391.000 | 2000-09-06 | 00:00:00 | 17,69 | 18,06 | 17,50 | 17,88 | 262.500 | 2000-09-07 | 00:00:00 | 17,88 | 17,88 | 17,19 | 17,37 | 185.000 | 2000-09-08 | 00:00:00 | 17,37 | 17,44 | 16,88 | 17,31 | 182.200 | 2000-09-11 | 00:00:00 | 17,25 | 17,62 | 17,06 | 17,31 | 191.800 | 2000-09-12 | 00:00:00 | 17,31 | 17,62 | 17,13 | 17,25 | 230.600 | 2000-09-13 | 00:00:00 | 17,50 | 17,56 | 17,25 | 17,50 | 168.000 | 2000-09-14 | 00:00:00 | 17,37 | 17,37 | 16,81 | 17,13 | 179.400 | 2000-09-15 | 00:00:00 | 16,62 | 18,12 | 16,62 | 17,88 | 473.000 | 2000-09-18 | 00:00:00 | 17,62 | 17,62 | 17,00 | 17,25 | 386.800 | 2000-09-19 | 00:00:00 | 17,44 | 17,50 | 17,06 | 17,31 | 310.400 | 2000-09-20 | 00:00:00 | 18,87 | 18,87 | 18,00 | 18,56 | 663.800 | 2000-09-21 | 00:00:00 | 18,44 | 20,25 | 18,38 | 20,13 | 937.600 | 2000-09-22 | 00:00:00 | 20,00 | 20,50 | 19,88 | 20,31 | 528.800 | 2000-09-25 | 00:00:00 | 20,19 | 20,37 | 20,00 | 20,37 | 488.800 | 2000-09-26 | 00:00:00 | 20,37 | 20,69 | 20,19 | 20,56 | 577.400 | 2000-09-27 | 00:00:00 | 19,75 | 20,81 | 19,75 | 20,50 | 820.500 | 2000-09-28 | 00:00:00 | 20,62 | 21,06 | 20,19 | 21,00 | 817.000 | 2000-09-29 | 00:00:00 | 21,00 | 21,38 | 20,75 | 20,81 | 627.400 | 2000-10-02 | 00:00:00 | 20,88 | 21,06 | 20,62 | 21,00 | 394.000 | 2000-10-03 | 00:00:00 | 21,00 | 21,19 | 20,62 | 20,94 | 503.800 | 2000-10-04 | 00:00:00 | 20,81 | 21,25 | 20,81 | 21,06 | 617.100 | 2000-10-05 | 00:00:00 | 21,25 | 21,56 | 21,00 | 21,56 | 547.000 | 2000-10-06 | 00:00:00 | 21,44 | 21,87 | 20,94 | 21,25 | 791.600 | 2000-10-09 | 00:00:00 | 21,31 | 21,38 | 20,56 | 21,06 | 356.600 | 2000-10-10 | 00:00:00 | 21,25 | 21,44 | 20,75 | 21,25 | 494.600 | 2000-10-11 | 00:00:00 | 21,06 | 21,69 | 21,06 | 21,38 | 615.800 | 2000-10-12 | 00:00:00 | 21,50 | 21,50 | 20,00 | 20,50 | 356.000 | 2000-10-13 | 00:00:00 | 20,13 | 21,19 | 19,94 | 20,94 | 299.800 | 2000-10-16 | 00:00:00 | 21,06 | 21,75 | 21,06 | 21,69 | 399.300 | 2000-10-17 | 00:00:00 | 21,56 | 21,75 | 20,44 | 20,94 | 443.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|