(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 | | 2000-12-13 | 00:00:00 | 25,00 | 25,19 | 24,50 | 25,06 | 441.800 | | 2000-12-14 | 00:00:00 | 25,50 | 25,50 | 24,56 | 25,00 | 472.200 | | 2000-12-15 | 00:00:00 | 24,50 | 25,69 | 24,50 | 24,75 | 826.200 | | 2000-12-18 | 00:00:00 | 24,75 | 26,06 | 24,63 | 25,62 | 843.300 | | 2000-12-19 | 00:00:00 | 25,38 | 25,44 | 24,56 | 24,63 | 731.800 | | 2000-12-20 | 00:00:00 | 24,75 | 25,25 | 23,19 | 23,19 | 564.400 | | 2000-12-21 | 00:00:00 | 23,88 | 24,00 | 23,06 | 23,50 | 992.000 | | 2000-12-22 | 00:00:00 | 23,25 | 23,25 | 22,12 | 22,38 | 698.800 | | 2000-12-26 | 00:00:00 | 22,62 | 23,62 | 20,88 | 21,12 | 768.800 | | 2000-12-27 | 00:00:00 | 21,19 | 22,56 | 21,19 | 22,50 | 470.200 | | 2000-12-28 | 00:00:00 | 22,25 | 23,00 | 22,25 | 23,00 | 350.600 | | 2000-12-29 | 00:00:00 | 22,88 | 23,37 | 22,38 | 22,88 | 520.200 | | 2001-01-02 | 00:00:00 | 22,88 | 23,06 | 22,19 | 22,62 | 601.000 | | 2001-01-03 | 00:00:00 | 22,75 | 23,37 | 22,50 | 22,81 | 816.600 | | 2001-01-04 | 00:00:00 | 22,75 | 22,94 | 22,56 | 22,62 | 449.200 | | 2001-01-05 | 00:00:00 | 22,50 | 22,56 | 22,00 | 22,50 | 882.000 | | 2001-01-08 | 00:00:00 | 22,50 | 22,75 | 22,12 | 22,44 | 396.800 | | 2001-01-09 | 00:00:00 | 22,19 | 22,38 | 21,38 | 22,06 | 630.200 | | 2001-01-10 | 00:00:00 | 20,13 | 21,56 | 20,06 | 21,12 | 1.557.900 | | 2001-01-11 | 00:00:00 | 21,12 | 21,25 | 20,50 | 20,62 | 1.023.800 | | 2001-01-12 | 00:00:00 | 20,37 | 20,44 | 19,88 | 20,25 | 1.661.600 | | 2001-01-16 | 00:00:00 | 19,00 | 20,69 | 19,00 | 20,50 | 839.000 | | 2001-01-17 | 00:00:00 | 20,25 | 20,50 | 20,25 | 20,37 | 717.800 | | 2001-01-18 | 00:00:00 | 20,37 | 20,62 | 20,25 | 20,31 | 657.400 | | 2001-01-19 | 00:00:00 | 20,06 | 20,50 | 20,06 | 20,37 | 598.400 | | 2001-01-22 | 00:00:00 | 20,19 | 20,62 | 20,06 | 20,50 | 870.800 | | 2001-01-23 | 00:00:00 | 20,37 | 21,25 | 20,37 | 20,94 | 733.000 | | 2001-01-24 | 00:00:00 | 21,87 | 21,87 | 20,75 | 20,88 | 921.000 | | 2001-01-25 | 00:00:00 | 20,56 | 21,38 | 20,56 | 21,12 | 768.200 | | 2001-01-26 | 00:00:00 | 21,38 | 21,63 | 20,69 | 20,75 | 579.900 | | 2001-01-29 | 00:00:00 | 20,63 | 21,00 | 20,63 | 20,99 | 405.900 | | 2001-01-30 | 00:00:00 | 21,24 | 21,55 | 20,81 | 21,35 | 713.200 | | 2001-01-31 | 00:00:00 | 21,20 | 21,85 | 21,02 | 21,61 | 557.000 | | 2001-02-01 | 00:00:00 | 21,75 | 21,75 | 20,74 | 21,02 | 1.157.200 | | 2001-02-02 | 00:00:00 | 21,00 | 21,06 | 19,85 | 19,99 | 1.055.200 | | 2001-02-05 | 00:00:00 | 20,24 | 20,30 | 19,60 | 19,70 | 1.348.500 | | 2001-02-06 | 00:00:00 | 19,90 | 21,14 | 19,90 | 20,88 | 1.530.400 | | 2001-02-07 | 00:00:00 | 20,88 | 22,75 | 20,88 | 22,40 | 1.460.700 | | 2001-02-08 | 00:00:00 | 22,40 | 22,45 | 21,53 | 21,56 | 743.400 | | 2001-02-09 | 00:00:00 | 21,80 | 22,29 | 21,75 | 22,12 | 498.800 | | 2001-02-12 | 00:00:00 | 22,00 | 22,39 | 21,94 | 22,31 | 423.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
