(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 | | 2001-04-10 | 00:00:00 | 25,24 | 25,89 | 25,18 | 25,41 | 962.000 | | 2001-04-11 | 00:00:00 | 25,21 | 25,39 | 24,50 | 25,02 | 811.400 | | 2001-04-12 | 00:00:00 | 25,10 | 25,30 | 24,61 | 24,96 | 821.200 | | 2001-04-16 | 00:00:00 | 25,09 | 25,69 | 24,85 | 25,52 | 711.200 | | 2001-04-17 | 00:00:00 | 25,41 | 26,30 | 25,37 | 26,30 | 558.600 | | 2001-04-18 | 00:00:00 | 26,20 | 26,85 | 25,92 | 26,38 | 712.200 | | 2001-04-19 | 00:00:00 | 26,40 | 26,75 | 25,91 | 26,04 | 856.000 | | 2001-04-20 | 00:00:00 | 26,10 | 26,42 | 25,95 | 26,18 | 408.600 | | 2001-04-23 | 00:00:00 | 26,35 | 26,50 | 26,20 | 26,38 | 792.800 | | 2001-04-24 | 00:00:00 | 26,38 | 26,59 | 25,81 | 26,10 | 534.200 | | 2001-04-25 | 00:00:00 | 26,10 | 27,29 | 25,90 | 26,92 | 570.200 | | 2001-04-26 | 00:00:00 | 27,05 | 27,49 | 26,65 | 26,75 | 766.800 | | 2001-04-27 | 00:00:00 | 27,00 | 27,36 | 26,75 | 27,10 | 515.700 | | 2001-04-30 | 00:00:00 | 27,20 | 27,45 | 26,85 | 27,31 | 866.000 | | 2001-05-01 | 00:00:00 | 27,35 | 27,35 | 26,36 | 27,10 | 777.800 | | 2001-05-02 | 00:00:00 | 27,35 | 27,35 | 25,94 | 26,60 | 710.800 | | 2001-05-03 | 00:00:00 | 26,40 | 26,40 | 25,63 | 26,04 | 424.600 | | 2001-05-04 | 00:00:00 | 26,20 | 27,77 | 26,15 | 27,34 | 1.038.300 | | 2001-05-07 | 00:00:00 | 27,35 | 27,82 | 27,30 | 27,77 | 745.000 | | 2001-05-08 | 00:00:00 | 27,70 | 28,25 | 27,42 | 28,12 | 924.400 | | 2001-05-09 | 00:00:00 | 28,13 | 29,00 | 28,05 | 28,95 | 1.179.800 | | 2001-05-10 | 00:00:00 | 28,95 | 29,02 | 27,85 | 28,14 | 1.216.500 | | 2001-05-11 | 00:00:00 | 28,34 | 28,34 | 26,96 | 27,78 | 1.034.600 | | 2001-05-14 | 00:00:00 | 27,95 | 27,98 | 26,80 | 27,41 | 938.200 | | 2001-05-15 | 00:00:00 | 27,45 | 28,20 | 27,35 | 28,14 | 744.200 | | 2001-05-16 | 00:00:00 | 28,06 | 28,47 | 27,72 | 28,42 | 920.000 | | 2001-05-17 | 00:00:00 | 28,67 | 29,00 | 28,40 | 28,94 | 766.400 | | 2001-05-18 | 00:00:00 | 28,94 | 28,95 | 28,59 | 28,75 | 832.400 | | 2001-05-21 | 00:00:00 | 28,80 | 29,18 | 28,39 | 29,00 | 496.000 | | 2001-05-22 | 00:00:00 | 29,00 | 29,49 | 28,81 | 29,26 | 381.600 | | 2001-05-23 | 00:00:00 | 29,05 | 29,25 | 28,45 | 28,70 | 608.200 | | 2001-05-24 | 00:00:00 | 28,75 | 28,99 | 28,51 | 28,57 | 435.300 | | 2001-05-25 | 00:00:00 | 28,60 | 28,90 | 28,52 | 28,90 | 328.000 | | 2001-05-29 | 00:00:00 | 28,80 | 28,94 | 28,50 | 28,50 | 465.600 | | 2001-05-30 | 00:00:00 | 28,60 | 29,00 | 28,55 | 28,71 | 707.000 | | 2001-05-31 | 00:00:00 | 28,61 | 28,61 | 27,22 | 27,90 | 1.555.200 | | 2001-06-01 | 00:00:00 | 27,89 | 27,89 | 27,31 | 27,50 | 1.259.600 | | 2001-06-04 | 00:00:00 | 27,70 | 27,70 | 27,20 | 27,58 | 959.400 | | 2001-06-05 | 00:00:00 | 27,61 | 27,80 | 27,27 | 27,50 | 1.380.200 | | 2001-06-06 | 00:00:00 | 27,40 | 27,47 | 26,21 | 26,41 | 1.368.000 | | 2001-06-07 | 00:00:00 | 26,30 | 26,60 | 25,38 | 25,63 | 2.289.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
