(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-25 | 00:00:00 | 63,47 | 63,85 | 62,85 | 63,60 | 659.400 | | 2006-01-26 | 00:00:00 | 63,56 | 64,60 | 63,52 | 64,39 | 521.300 | | 2006-01-27 | 00:00:00 | 64,97 | 65,18 | 63,72 | 64,43 | 866.700 | | 2006-01-30 | 00:00:00 | 64,47 | 64,85 | 64,22 | 64,77 | 479.700 | | 2006-01-31 | 00:00:00 | 64,77 | 64,77 | 63,56 | 63,72 | 1.109.800 | | 2006-02-01 | 00:00:00 | 63,72 | 65,72 | 63,35 | 65,18 | 1.304.500 | | 2006-02-02 | 00:00:00 | 64,64 | 65,31 | 63,39 | 63,93 | 997.600 | | 2006-02-03 | 00:00:00 | 64,27 | 64,35 | 63,85 | 64,06 | 632.600 | | 2006-02-06 | 00:00:00 | 63,93 | 64,14 | 62,93 | 63,35 | 687.700 | | 2006-02-07 | 00:00:00 | 63,52 | 63,60 | 62,39 | 62,93 | 809.400 | | 2006-02-08 | 00:00:00 | 62,47 | 63,93 | 62,47 | 63,39 | 951.400 | | 2006-02-09 | 00:00:00 | 62,52 | 63,10 | 59,31 | 59,81 | 4.970.300 | | 2006-02-10 | 00:00:00 | 59,77 | 60,43 | 58,68 | 58,81 | 3.104.000 | | 2006-02-13 | 00:00:00 | 59,14 | 59,27 | 58,43 | 58,73 | 1.781.300 | | 2006-02-14 | 00:00:00 | 59,14 | 60,02 | 58,56 | 59,98 | 1.799.900 | | 2006-02-15 | 00:00:00 | 60,02 | 60,06 | 59,18 | 59,68 | 708.000 | | 2006-02-16 | 00:00:00 | 59,77 | 60,48 | 59,64 | 60,48 | 923.300 | | 2006-02-17 | 00:00:00 | 60,73 | 61,14 | 60,18 | 61,02 | 1.160.800 | | 2006-02-20 | 00:00:00 | 61,06 | 61,06 | 60,23 | 60,39 | 508.400 | | 2006-02-21 | 00:00:00 | 60,77 | 60,77 | 59,85 | 60,06 | 709.000 | | 2006-02-22 | 00:00:00 | 60,18 | 61,39 | 60,14 | 61,39 | 765.700 | | 2006-02-23 | 00:00:00 | 61,27 | 61,35 | 60,77 | 61,06 | 770.300 | | 2006-02-24 | 00:00:00 | 61,18 | 61,18 | 60,39 | 60,56 | 823.700 | | 2006-02-27 | 00:00:00 | 60,56 | 60,68 | 60,02 | 60,23 | 968.500 | | 2006-02-28 | 00:00:00 | 60,31 | 61,14 | 59,81 | 59,81 | 1.319.500 | | 2006-03-01 | 00:00:00 | 59,81 | 61,85 | 59,81 | 61,60 | 1.212.400 | | 2006-03-02 | 00:00:00 | 61,73 | 61,85 | 60,48 | 60,56 | 881.200 | | 2006-03-03 | 00:00:00 | 60,43 | 61,06 | 60,18 | 60,81 | 536.300 | | 2006-03-06 | 00:00:00 | 61,23 | 61,23 | 60,35 | 60,77 | 406.100 | | 2006-03-07 | 00:00:00 | 60,39 | 60,52 | 59,98 | 60,18 | 639.900 | | 2006-03-08 | 00:00:00 | 60,31 | 60,31 | 59,27 | 59,39 | 1.006.700 | | 2006-03-09 | 00:00:00 | 59,43 | 60,06 | 59,43 | 59,85 | 1.167.900 | | 2006-03-10 | 00:00:00 | 59,64 | 61,48 | 59,64 | 61,48 | 1.440.600 | | 2006-03-13 | 00:00:00 | 61,73 | 62,23 | 61,02 | 61,68 | 868.900 | | 2006-03-14 | 00:00:00 | 61,48 | 63,02 | 61,48 | 62,81 | 1.226.800 | | 2006-03-15 | 00:00:00 | 62,77 | 63,68 | 62,77 | 63,31 | 1.448.000 | | 2006-03-16 | 00:00:00 | 63,02 | 63,47 | 62,93 | 63,22 | 1.126.700 | | 2006-03-17 | 00:00:00 | 63,64 | 63,72 | 62,97 | 63,35 | 1.188.200 | | 2006-03-20 | 00:00:00 | 63,68 | 63,68 | 63,10 | 63,43 | 757.900 | | 2006-03-21 | 00:00:00 | 63,52 | 63,52 | 62,56 | 62,85 | 902.600 | | 2006-03-22 | 00:00:00 | 62,10 | 62,85 | 61,73 | 62,18 | 966.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
