(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 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-12 | 00:00:00 | 63,02 | 63,64 | 62,85 | 62,97 | 654.300 | | 2006-07-13 | 00:00:00 | 62,60 | 63,27 | 62,14 | 62,64 | 1.003.500 | | 2006-07-14 | 00:00:00 | 62,56 | 62,81 | 62,10 | 62,23 | 535.400 | | 2006-07-17 | 00:00:00 | 62,27 | 62,35 | 61,35 | 61,68 | 1.064.900 | | 2006-07-18 | 00:00:00 | 61,56 | 62,27 | 61,10 | 61,31 | 1.219.600 | | 2006-07-19 | 00:00:00 | 61,02 | 61,64 | 60,77 | 61,14 | 1.092.800 | | 2006-07-20 | 00:00:00 | 61,10 | 61,60 | 60,48 | 60,77 | 1.785.400 | | 2006-07-21 | 00:00:00 | 60,68 | 61,14 | 60,18 | 60,68 | 750.600 | | 2006-07-24 | 00:00:00 | 60,93 | 61,93 | 60,60 | 61,77 | 853.600 | | 2006-07-25 | 00:00:00 | 62,02 | 62,64 | 61,68 | 62,56 | 1.281.800 | | 2006-07-26 | 00:00:00 | 62,72 | 63,27 | 62,06 | 62,89 | 815.900 | | 2006-07-27 | 00:00:00 | 65,81 | 67,51 | 65,64 | 66,22 | 3.227.700 | | 2006-07-28 | 00:00:00 | 66,10 | 68,22 | 65,81 | 68,22 | 1.676.900 | | 2006-07-31 | 00:00:00 | 68,10 | 69,10 | 67,56 | 67,89 | 992.700 | | 2006-08-01 | 00:00:00 | 68,14 | 68,22 | 67,26 | 67,43 | 824.500 | | 2006-08-02 | 00:00:00 | 67,68 | 69,39 | 66,89 | 69,01 | 1.039.100 | | 2006-08-03 | 00:00:00 | 69,06 | 69,22 | 68,18 | 68,43 | 904.400 | | 2006-08-04 | 00:00:00 | 68,76 | 68,76 | 68,18 | 68,68 | 444.200 | | 2006-08-07 | 00:00:00 | 68,10 | 68,89 | 67,93 | 68,31 | 576.800 | | 2006-08-08 | 00:00:00 | 68,51 | 68,60 | 67,31 | 67,60 | 1.035.200 | | 2006-08-09 | 00:00:00 | 68,06 | 68,39 | 67,26 | 67,89 | 606.400 | | 2006-08-10 | 00:00:00 | 67,39 | 68,51 | 67,10 | 68,18 | 656.600 | | 2006-08-11 | 00:00:00 | 68,43 | 68,68 | 67,81 | 68,39 | 401.200 | | 2006-08-14 | 00:00:00 | 68,51 | 69,26 | 68,47 | 68,85 | 325.800 | | 2006-08-15 | 00:00:00 | 68,51 | 69,93 | 68,47 | 69,85 | 378.300 | | 2006-08-16 | 00:00:00 | 69,76 | 69,97 | 69,39 | 69,97 | 572.700 | | 2006-08-17 | 00:00:00 | 70,14 | 70,18 | 69,01 | 69,35 | 664.800 | | 2006-08-18 | 00:00:00 | 69,22 | 69,64 | 68,51 | 69,10 | 581.400 | | 2006-08-21 | 00:00:00 | 69,18 | 69,47 | 68,72 | 69,14 | 340.900 | | 2006-08-22 | 00:00:00 | 69,43 | 69,68 | 68,43 | 69,01 | 577.800 | | 2006-08-23 | 00:00:00 | 69,14 | 69,64 | 68,60 | 68,81 | 379.400 | | 2006-08-24 | 00:00:00 | 68,47 | 69,14 | 68,26 | 68,89 | 597.700 | | 2006-08-25 | 00:00:00 | 68,76 | 69,14 | 68,06 | 68,14 | 594.000 | | 2006-08-28 | 00:00:00 | 68,22 | 69,14 | 68,06 | 68,97 | 305.000 | | 2006-08-29 | 00:00:00 | 69,01 | 71,85 | 68,72 | 70,43 | 1.507.200 | | 2006-08-30 | 00:00:00 | 70,72 | 71,97 | 70,47 | 71,47 | 1.080.800 | | 2006-08-31 | 00:00:00 | 71,43 | 71,43 | 70,35 | 70,93 | 1.008.900 | | 2006-09-01 | 00:00:00 | 71,18 | 72,26 | 70,64 | 71,10 | 554.100 | | 2006-09-04 | 00:00:00 | 71,39 | 71,68 | 70,72 | 71,10 | 702.900 | | 2006-09-05 | 00:00:00 | 70,85 | 71,14 | 70,51 | 71,05 | 648.900 | | 2006-09-06 | 00:00:00 | 70,76 | 71,26 | 70,39 | 70,89 | 658.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
