(Login BolsaPT & Canal Forex) |
|
 PERNOD RICARD - [Ticker: RI.PA] |     | | Última Trade | 128,950 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,200 (+0,160%) | Capitalização Bolsista | 0 | | Bid / Ask | 94,300 x 4.000 - 96,510 x 2.300 | EPS | 0,00 | | Abertura | 128,950 | PER | 0,00% | | Máximo | 129,650 | Pagamento Dividendo | | | Mínimo | 128,850 | Data Ex-Dividendo | | | Fecho Anterior | 128,750 | Yield | | | Volume | 311.208 | 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 RI.PA de 2000-01-01 a 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-11-03 | 00:00:00 | 45,44 | 46,48 | 45,19 | 46,23 | 1.268.200 | | 2004-11-04 | 00:00:00 | 45,90 | 46,86 | 45,90 | 46,69 | 853.700 | | 2004-11-05 | 00:00:00 | 46,77 | 47,52 | 46,73 | 47,06 | 870.500 | | 2004-11-08 | 00:00:00 | 46,86 | 46,94 | 46,56 | 46,69 | 539.900 | | 2004-11-09 | 00:00:00 | 46,77 | 47,02 | 46,44 | 46,94 | 527.600 | | 2004-11-10 | 00:00:00 | 46,98 | 47,27 | 46,19 | 46,44 | 519.900 | | 2004-11-11 | 00:00:00 | 46,40 | 47,15 | 46,31 | 46,90 | 323.300 | | 2004-11-12 | 00:00:00 | 46,98 | 47,11 | 46,65 | 46,86 | 319.600 | | 2004-11-15 | 00:00:00 | 46,61 | 47,65 | 46,56 | 47,44 | 489.200 | | 2004-11-16 | 00:00:00 | 47,65 | 47,81 | 46,86 | 46,94 | 452.700 | | 2004-11-17 | 00:00:00 | 47,11 | 47,73 | 47,02 | 47,69 | 309.700 | | 2004-11-18 | 00:00:00 | 47,56 | 47,65 | 47,02 | 47,27 | 444.900 | | 2004-11-19 | 00:00:00 | 47,27 | 47,36 | 46,65 | 46,77 | 509.900 | | 2004-11-22 | 00:00:00 | 46,56 | 46,81 | 46,48 | 46,69 | 307.200 | | 2004-11-23 | 00:00:00 | 46,81 | 46,81 | 46,40 | 46,52 | 503.900 | | 2004-11-24 | 00:00:00 | 46,73 | 46,86 | 46,52 | 46,69 | 343.100 | | 2004-11-25 | 00:00:00 | 46,86 | 47,61 | 46,86 | 47,48 | 367.400 | | 2004-11-26 | 00:00:00 | 47,40 | 47,44 | 46,90 | 47,36 | 338.800 | | 2004-11-29 | 00:00:00 | 47,36 | 47,65 | 47,06 | 47,15 | 376.400 | | 2004-11-30 | 00:00:00 | 47,31 | 47,31 | 46,61 | 46,77 | 367.000 | | 2004-12-01 | 00:00:00 | 46,81 | 47,23 | 46,56 | 47,11 | 508.700 | | 2004-12-02 | 00:00:00 | 47,11 | 47,69 | 46,86 | 47,44 | 462.600 | | 2004-12-03 | 00:00:00 | 47,56 | 48,02 | 46,98 | 47,11 | 517.100 | | 2004-12-06 | 00:00:00 | 46,73 | 47,27 | 46,65 | 46,77 | 315.200 | | 2004-12-07 | 00:00:00 | 46,77 | 46,86 | 46,36 | 46,69 | 340.300 | | 2004-12-08 | 00:00:00 | 46,61 | 47,06 | 46,44 | 47,02 | 406.900 | | 2004-12-09 | 00:00:00 | 46,86 | 46,98 | 46,52 | 46,61 | 520.600 | | 2004-12-10 | 00:00:00 | 46,86 | 47,27 | 46,36 | 47,19 | 537.400 | | 2004-12-13 | 00:00:00 | 47,44 | 47,65 | 46,61 | 47,56 | 416.800 | | 2004-12-14 | 00:00:00 | 47,65 | 47,86 | 47,19 | 47,40 | 521.500 | | 2004-12-15 | 00:00:00 | 47,65 | 47,65 | 46,94 | 47,19 | 613.100 | | 2004-12-16 | 00:00:00 | 47,27 | 47,94 | 46,86 | 47,52 | 530.400 | | 2004-12-17 | 00:00:00 | 47,27 | 47,65 | 46,98 | 47,23 | 384.400 | | 2004-12-20 | 00:00:00 | 47,06 | 47,40 | 46,94 | 47,02 | 468.800 | | 2004-12-21 | 00:00:00 | 47,23 | 47,23 | 46,94 | 47,06 | 1.727.700 | | 2004-12-22 | 00:00:00 | 47,06 | 47,06 | 46,52 | 46,77 | 879.500 | | 2004-12-23 | 00:00:00 | 46,69 | 46,94 | 46,52 | 46,86 | 352.800 | | 2004-12-24 | 00:00:00 | 46,73 | 46,73 | 46,61 | 46,65 | 98.700 | | 2004-12-27 | 00:00:00 | 46,48 | 46,81 | 46,44 | 46,65 | 238.800 | | 2004-12-28 | 00:00:00 | 46,65 | 47,44 | 46,65 | 47,36 | 241.500 | | 2004-12-29 | 00:00:00 | 47,36 | 47,40 | 46,77 | 46,98 | 232.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
