(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-08-10 | 00:00:00 | 59,14 | 59,48 | 58,93 | 59,48 | 734.300 | | 2005-08-11 | 00:00:00 | 59,35 | 59,89 | 59,18 | 59,64 | 880.800 | | 2005-08-12 | 00:00:00 | 59,43 | 59,93 | 59,35 | 59,60 | 915.400 | | 2005-08-15 | 00:00:00 | 59,64 | 60,18 | 59,56 | 59,77 | 492.400 | | 2005-08-16 | 00:00:00 | 60,06 | 60,14 | 58,98 | 59,06 | 887.100 | | 2005-08-17 | 00:00:00 | 59,27 | 59,60 | 58,23 | 58,31 | 1.041.700 | | 2005-08-18 | 00:00:00 | 58,56 | 58,60 | 57,64 | 57,64 | 1.515.700 | | 2005-08-19 | 00:00:00 | 57,77 | 58,06 | 57,52 | 57,81 | 743.600 | | 2005-08-22 | 00:00:00 | 58,02 | 58,02 | 57,64 | 57,69 | 409.800 | | 2005-08-23 | 00:00:00 | 57,77 | 57,85 | 57,02 | 57,06 | 830.000 | | 2005-08-24 | 00:00:00 | 57,06 | 57,48 | 57,02 | 57,35 | 978.000 | | 2005-08-25 | 00:00:00 | 57,23 | 57,39 | 56,35 | 57,39 | 1.501.600 | | 2005-08-26 | 00:00:00 | 57,44 | 58,23 | 57,10 | 57,35 | 846.800 | | 2005-08-29 | 00:00:00 | 57,19 | 57,98 | 57,14 | 57,52 | 306.500 | | 2005-08-30 | 00:00:00 | 57,89 | 57,89 | 56,73 | 56,94 | 630.900 | | 2005-08-31 | 00:00:00 | 57,23 | 58,60 | 56,94 | 58,60 | 1.449.200 | | 2005-09-01 | 00:00:00 | 58,68 | 59,56 | 58,35 | 59,31 | 1.148.100 | | 2005-09-02 | 00:00:00 | 59,39 | 59,77 | 58,98 | 59,77 | 599.900 | | 2005-09-05 | 00:00:00 | 60,06 | 60,48 | 59,48 | 60,18 | 694.400 | | 2005-09-06 | 00:00:00 | 60,35 | 60,56 | 59,93 | 60,18 | 760.700 | | 2005-09-07 | 00:00:00 | 60,39 | 61,43 | 60,23 | 61,43 | 1.427.300 | | 2005-09-08 | 00:00:00 | 61,43 | 61,64 | 60,18 | 60,27 | 1.725.000 | | 2005-09-09 | 00:00:00 | 60,39 | 61,06 | 60,27 | 61,06 | 472.800 | | 2005-09-12 | 00:00:00 | 61,31 | 61,35 | 60,60 | 61,06 | 686.800 | | 2005-09-13 | 00:00:00 | 60,93 | 61,18 | 60,64 | 60,64 | 612.700 | | 2005-09-14 | 00:00:00 | 60,81 | 60,93 | 59,56 | 60,10 | 607.800 | | 2005-09-15 | 00:00:00 | 60,06 | 61,02 | 59,98 | 60,93 | 547.300 | | 2005-09-16 | 00:00:00 | 60,93 | 61,93 | 60,64 | 61,93 | 1.538.100 | | 2005-09-19 | 00:00:00 | 61,89 | 62,02 | 61,02 | 61,35 | 866.300 | | 2005-09-20 | 00:00:00 | 61,31 | 62,31 | 61,31 | 62,06 | 927.200 | | 2005-09-21 | 00:00:00 | 61,93 | 62,35 | 61,43 | 62,35 | 1.776.700 | | 2005-09-22 | 00:00:00 | 60,39 | 61,18 | 58,77 | 60,43 | 3.621.100 | | 2005-09-23 | 00:00:00 | 60,43 | 62,27 | 60,43 | 62,06 | 1.704.300 | | 2005-09-26 | 00:00:00 | 62,27 | 62,85 | 61,68 | 61,98 | 794.400 | | 2005-09-27 | 00:00:00 | 62,02 | 62,02 | 60,89 | 61,18 | 1.062.300 | | 2005-09-28 | 00:00:00 | 61,18 | 61,56 | 60,98 | 61,18 | 1.270.300 | | 2005-09-29 | 00:00:00 | 61,10 | 61,18 | 60,48 | 60,85 | 648.800 | | 2005-09-30 | 00:00:00 | 61,02 | 61,23 | 60,73 | 61,18 | 499.500 | | 2005-10-03 | 00:00:00 | 61,23 | 61,31 | 60,48 | 60,85 | 678.800 | | 2005-10-04 | 00:00:00 | 61,14 | 61,39 | 60,85 | 61,18 | 685.200 | | 2005-10-05 | 00:00:00 | 60,73 | 61,52 | 60,06 | 61,35 | 1.076.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
