(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 2024-05-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-07-11 | 00:00:00 | 54,86 | 55,00 | 52,29 | 52,55 | 1.463.200 | | 2008-07-14 | 00:00:00 | 52,84 | 54,82 | 52,84 | 54,00 | 1.333.100 | | 2008-07-15 | 00:00:00 | 53,67 | 53,90 | 52,58 | 53,33 | 1.497.000 | | 2008-07-16 | 00:00:00 | 53,30 | 54,27 | 52,90 | 53,77 | 858.300 | | 2008-07-17 | 00:00:00 | 54,66 | 57,88 | 54,50 | 56,54 | 2.015.700 | | 2008-07-18 | 00:00:00 | 55,86 | 56,50 | 54,30 | 55,58 | 1.724.300 | | 2008-07-21 | 00:00:00 | 55,98 | 56,16 | 54,77 | 55,38 | 990.100 | | 2008-07-22 | 00:00:00 | 55,29 | 56,79 | 54,90 | 56,78 | 1.364.200 | | 2008-07-23 | 00:00:00 | 56,96 | 57,50 | 55,82 | 56,95 | 1.618.100 | | 2008-07-24 | 00:00:00 | 58,77 | 60,96 | 57,29 | 58,68 | 2.172.700 | | 2008-07-25 | 00:00:00 | 58,15 | 59,44 | 57,82 | 59,36 | 1.693.000 | | 2008-07-28 | 00:00:00 | 59,51 | 60,23 | 59,18 | 59,46 | 1.574.200 | | 2008-07-29 | 00:00:00 | 59,22 | 59,28 | 57,63 | 58,40 | 1.081.000 | | 2008-07-30 | 00:00:00 | 58,40 | 58,40 | 57,06 | 57,89 | 1.272.300 | | 2008-07-31 | 00:00:00 | 58,10 | 58,14 | 56,02 | 56,13 | 1.521.100 | | 2008-08-01 | 00:00:00 | 55,90 | 56,13 | 54,91 | 55,42 | 861.200 | | 2008-08-04 | 00:00:00 | 55,74 | 56,31 | 55,53 | 55,92 | 952.400 | | 2008-08-05 | 00:00:00 | 56,15 | 58,80 | 56,15 | 58,80 | 1.338.100 | | 2008-08-06 | 00:00:00 | 58,90 | 59,95 | 58,25 | 59,75 | 1.090.800 | | 2008-08-07 | 00:00:00 | 59,16 | 60,00 | 58,90 | 59,36 | 1.129.700 | | 2008-08-08 | 00:00:00 | 59,27 | 61,69 | 59,15 | 61,69 | 1.537.600 | | 2008-08-11 | 00:00:00 | 61,90 | 62,71 | 61,17 | 62,71 | 895.200 | | 2008-08-12 | 00:00:00 | 62,28 | 63,65 | 61,96 | 63,20 | 1.316.200 | | 2008-08-13 | 00:00:00 | 62,80 | 63,58 | 62,05 | 62,50 | 918.200 | | 2008-08-14 | 00:00:00 | 63,01 | 63,01 | 60,81 | 61,11 | 812.300 | | 2008-08-15 | 00:00:00 | 61,25 | 63,22 | 61,22 | 63,22 | 922.800 | | 2008-08-18 | 00:00:00 | 62,90 | 63,41 | 62,12 | 62,65 | 630.300 | | 2008-08-19 | 00:00:00 | 62,00 | 62,39 | 60,58 | 60,65 | 905.400 | | 2008-08-20 | 00:00:00 | 61,00 | 62,50 | 60,77 | 62,14 | 838.700 | | 2008-08-21 | 00:00:00 | 61,35 | 62,01 | 60,39 | 60,46 | 620.400 | | 2008-08-22 | 00:00:00 | 60,90 | 61,78 | 60,52 | 61,75 | 489.500 | | 2008-08-25 | 00:00:00 | 61,71 | 61,83 | 60,81 | 60,84 | 338.000 | | 2008-08-26 | 00:00:00 | 60,54 | 61,96 | 60,08 | 61,76 | 585.600 | | 2008-08-27 | 00:00:00 | 61,55 | 61,61 | 60,38 | 61,22 | 729.400 | | 2008-08-28 | 00:00:00 | 61,33 | 62,27 | 60,38 | 62,09 | 536.900 | | 2008-08-29 | 00:00:00 | 63,01 | 64,95 | 63,01 | 64,00 | 1.092.700 | | 2008-09-01 | 00:00:00 | 63,63 | 64,00 | 63,08 | 63,81 | 310.200 | | 2008-09-02 | 00:00:00 | 63,88 | 66,37 | 63,86 | 66,37 | 720.900 | | 2008-09-03 | 00:00:00 | 66,26 | 66,26 | 64,76 | 65,10 | 653.100 | | 2008-09-04 | 00:00:00 | 65,49 | 66,39 | 64,70 | 64,89 | 929.200 | | 2008-09-05 | 00:00:00 | 64,65 | 65,96 | 64,29 | 64,83 | 1.015.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
