(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-04-23 | 00:00:00 | 33,78 | 34,13 | 33,51 | 34,03 | 482.400 | | 2003-04-24 | 00:00:00 | 34,11 | 34,11 | 33,15 | 33,40 | 414.100 | | 2003-04-25 | 00:00:00 | 33,63 | 33,82 | 32,92 | 32,97 | 581.900 | | 2003-04-28 | 00:00:00 | 32,90 | 33,90 | 32,90 | 33,78 | 401.900 | | 2003-04-29 | 00:00:00 | 33,86 | 33,86 | 33,01 | 33,32 | 320.700 | | 2003-04-30 | 00:00:00 | 33,32 | 33,34 | 32,76 | 32,76 | 625.300 | | 2003-05-01 | 00:00:00 | 32,76 | 32,76 | 32,76 | 32,76 | 0 | | 2003-05-02 | 00:00:00 | 32,74 | 33,24 | 32,36 | 33,24 | 689.000 | | 2003-05-05 | 00:00:00 | 33,40 | 33,61 | 33,07 | 33,47 | 340.000 | | 2003-05-06 | 00:00:00 | 33,34 | 33,67 | 33,07 | 33,36 | 334.000 | | 2003-05-07 | 00:00:00 | 35,32 | 35,38 | 33,20 | 33,65 | 1.466.900 | | 2003-05-08 | 00:00:00 | 33,74 | 34,11 | 33,26 | 33,63 | 434.000 | | 2003-05-09 | 00:00:00 | 34,15 | 34,99 | 33,88 | 34,90 | 809.500 | | 2003-05-12 | 00:00:00 | 34,92 | 34,94 | 34,47 | 34,63 | 703.100 | | 2003-05-13 | 00:00:00 | 34,69 | 34,69 | 33,55 | 33,92 | 843.200 | | 2003-05-14 | 00:00:00 | 33,94 | 34,44 | 33,65 | 34,44 | 1.275.800 | | 2003-05-15 | 00:00:00 | 34,24 | 34,24 | 33,05 | 33,34 | 553.100 | | 2003-05-16 | 00:00:00 | 33,22 | 34,07 | 33,22 | 33,40 | 601.200 | | 2003-05-19 | 00:00:00 | 33,53 | 34,07 | 33,13 | 33,44 | 518.700 | | 2003-05-20 | 00:00:00 | 33,72 | 34,38 | 33,34 | 33,90 | 289.500 | | 2003-05-21 | 00:00:00 | 33,99 | 34,65 | 33,53 | 33,74 | 1.443.600 | | 2003-05-22 | 00:00:00 | 34,03 | 34,61 | 33,74 | 34,49 | 778.300 | | 2003-05-23 | 00:00:00 | 34,49 | 34,82 | 34,30 | 34,36 | 649.900 | | 2003-05-26 | 00:00:00 | 34,61 | 34,99 | 34,36 | 34,36 | 223.500 | | 2003-05-27 | 00:00:00 | 34,53 | 34,57 | 33,80 | 34,15 | 686.400 | | 2003-05-28 | 00:00:00 | 34,42 | 35,40 | 34,15 | 35,38 | 1.192.800 | | 2003-05-29 | 00:00:00 | 35,13 | 35,30 | 34,57 | 34,80 | 246.600 | | 2003-05-30 | 00:00:00 | 34,67 | 35,24 | 34,26 | 35,24 | 519.700 | | 2003-06-02 | 00:00:00 | 35,07 | 35,15 | 33,76 | 34,07 | 696.200 | | 2003-06-03 | 00:00:00 | 34,01 | 34,34 | 33,42 | 34,05 | 1.033.100 | | 2003-06-04 | 00:00:00 | 34,07 | 34,17 | 33,57 | 33,92 | 627.200 | | 2003-06-05 | 00:00:00 | 34,17 | 34,17 | 33,78 | 33,78 | 558.000 | | 2003-06-06 | 00:00:00 | 34,03 | 34,57 | 33,94 | 33,99 | 613.800 | | 2003-06-09 | 00:00:00 | 33,94 | 34,15 | 33,74 | 33,74 | 808.000 | | 2003-06-10 | 00:00:00 | 33,44 | 33,88 | 32,95 | 33,53 | 533.300 | | 2003-06-11 | 00:00:00 | 33,63 | 34,24 | 33,32 | 33,86 | 1.126.300 | | 2003-06-12 | 00:00:00 | 33,86 | 34,15 | 33,32 | 33,36 | 793.100 | | 2003-06-13 | 00:00:00 | 33,49 | 34,11 | 33,32 | 33,74 | 785.900 | | 2003-06-16 | 00:00:00 | 34,07 | 35,17 | 33,78 | 34,88 | 992.700 | | 2003-06-17 | 00:00:00 | 35,15 | 35,15 | 33,67 | 33,86 | 1.083.600 | | 2003-06-18 | 00:00:00 | 33,88 | 34,11 | 33,40 | 33,49 | 988.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
