(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 | | 2000-10-17 | 00:00:00 | 21,56 | 21,75 | 20,44 | 20,94 | 443.000 | | 2000-10-18 | 00:00:00 | 21,00 | 21,31 | 20,56 | 21,12 | 178.500 | | 2000-10-19 | 00:00:00 | 20,94 | 21,06 | 20,62 | 20,81 | 490.200 | | 2000-10-20 | 00:00:00 | 20,88 | 21,87 | 20,88 | 21,50 | 198.800 | | 2000-10-23 | 00:00:00 | 21,63 | 22,56 | 21,56 | 22,38 | 351.300 | | 2000-10-24 | 00:00:00 | 22,19 | 22,50 | 21,81 | 22,19 | 571.000 | | 2000-10-25 | 00:00:00 | 22,00 | 22,00 | 21,25 | 21,63 | 248.800 | | 2000-10-26 | 00:00:00 | 21,81 | 21,81 | 20,50 | 21,00 | 368.200 | | 2000-10-27 | 00:00:00 | 21,06 | 22,62 | 21,00 | 22,44 | 405.000 | | 2000-10-30 | 00:00:00 | 22,19 | 22,88 | 22,12 | 22,38 | 626.800 | | 2000-10-31 | 00:00:00 | 22,00 | 22,75 | 22,00 | 22,50 | 740.200 | | 2000-11-01 | 00:00:00 | 22,62 | 22,94 | 22,06 | 22,50 | 813.200 | | 2000-11-02 | 00:00:00 | 22,50 | 22,88 | 22,25 | 22,38 | 260.000 | | 2000-11-03 | 00:00:00 | 22,94 | 24,00 | 22,88 | 23,94 | 1.008.200 | | 2000-11-06 | 00:00:00 | 24,12 | 24,25 | 23,37 | 23,50 | 658.400 | | 2000-11-07 | 00:00:00 | 23,62 | 23,69 | 22,81 | 23,00 | 481.800 | | 2000-11-08 | 00:00:00 | 23,00 | 23,00 | 22,62 | 22,81 | 365.800 | | 2000-11-09 | 00:00:00 | 22,94 | 22,94 | 22,44 | 22,75 | 209.200 | | 2000-11-10 | 00:00:00 | 22,50 | 23,37 | 22,50 | 23,00 | 293.800 | | 2000-11-13 | 00:00:00 | 23,13 | 24,00 | 22,94 | 23,69 | 225.000 | | 2000-11-14 | 00:00:00 | 23,62 | 23,94 | 23,31 | 23,50 | 328.400 | | 2000-11-15 | 00:00:00 | 23,75 | 23,94 | 23,50 | 23,75 | 375.600 | | 2000-11-16 | 00:00:00 | 23,75 | 24,00 | 23,50 | 23,94 | 409.800 | | 2000-11-17 | 00:00:00 | 23,94 | 24,63 | 23,88 | 24,56 | 427.400 | | 2000-11-20 | 00:00:00 | 24,44 | 26,06 | 24,44 | 25,31 | 644.200 | | 2000-11-21 | 00:00:00 | 26,00 | 26,00 | 25,50 | 25,75 | 1.027.600 | | 2000-11-22 | 00:00:00 | 25,62 | 26,25 | 25,12 | 26,00 | 768.200 | | 2000-11-24 | 00:00:00 | 26,00 | 26,13 | 25,81 | 25,88 | 207.200 | | 2000-11-27 | 00:00:00 | 25,75 | 26,19 | 25,75 | 26,06 | 533.000 | | 2000-11-28 | 00:00:00 | 26,13 | 26,50 | 25,75 | 26,00 | 489.800 | | 2000-11-29 | 00:00:00 | 25,88 | 26,37 | 25,81 | 26,06 | 799.500 | | 2000-11-30 | 00:00:00 | 26,19 | 26,37 | 25,69 | 26,37 | 389.400 | | 2000-12-01 | 00:00:00 | 26,50 | 26,94 | 26,37 | 26,56 | 538.600 | | 2000-12-04 | 00:00:00 | 26,50 | 27,00 | 26,50 | 26,62 | 386.200 | | 2000-12-05 | 00:00:00 | 26,62 | 26,62 | 25,88 | 26,00 | 792.300 | | 2000-12-06 | 00:00:00 | 26,06 | 26,13 | 25,25 | 25,69 | 537.400 | | 2000-12-07 | 00:00:00 | 25,69 | 26,13 | 25,38 | 25,69 | 804.900 | | 2000-12-08 | 00:00:00 | 25,94 | 26,06 | 24,81 | 25,44 | 357.200 | | 2000-12-11 | 00:00:00 | 25,50 | 25,50 | 24,75 | 24,87 | 357.800 | | 2000-12-12 | 00:00:00 | 24,87 | 25,31 | 24,56 | 25,00 | 412.600 | | 2000-12-13 | 00:00:00 | 25,00 | 25,19 | 24,50 | 25,06 | 441.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
