(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-06-18 | 00:00:00 | 33,88 | 34,11 | 33,40 | 33,49 | 988.700 | | 2003-06-19 | 00:00:00 | 33,53 | 34,28 | 33,32 | 33,59 | 1.001.400 | | 2003-06-20 | 00:00:00 | 33,53 | 33,97 | 33,53 | 33,86 | 615.300 | | 2003-06-23 | 00:00:00 | 33,99 | 34,13 | 32,65 | 32,92 | 1.115.600 | | 2003-06-24 | 00:00:00 | 32,95 | 33,09 | 32,28 | 32,36 | 1.166.900 | | 2003-06-25 | 00:00:00 | 32,49 | 32,95 | 32,40 | 32,76 | 1.584.600 | | 2003-06-26 | 00:00:00 | 32,78 | 32,88 | 32,30 | 32,30 | 1.030.900 | | 2003-06-27 | 00:00:00 | 32,57 | 32,90 | 32,40 | 32,67 | 718.100 | | 2003-06-30 | 00:00:00 | 32,80 | 33,03 | 32,36 | 32,36 | 673.600 | | 2003-07-01 | 00:00:00 | 32,57 | 32,80 | 32,24 | 32,32 | 671.700 | | 2003-07-02 | 00:00:00 | 32,45 | 33,11 | 31,76 | 32,13 | 1.356.500 | | 2003-07-03 | 00:00:00 | 32,42 | 32,42 | 31,90 | 32,07 | 1.739.500 | | 2003-07-04 | 00:00:00 | 31,99 | 32,61 | 31,99 | 31,99 | 587.000 | | 2003-07-07 | 00:00:00 | 32,22 | 32,22 | 31,53 | 31,80 | 1.115.900 | | 2003-07-08 | 00:00:00 | 31,97 | 31,97 | 31,38 | 31,45 | 1.395.900 | | 2003-07-09 | 00:00:00 | 31,45 | 31,80 | 31,32 | 31,40 | 1.472.800 | | 2003-07-10 | 00:00:00 | 31,65 | 32,01 | 31,45 | 31,70 | 9.853.700 | | 2003-07-11 | 00:00:00 | 31,57 | 31,74 | 30,97 | 31,45 | 1.843.500 | | 2003-07-14 | 00:00:00 | 31,65 | 31,82 | 31,09 | 31,30 | 651.000 | | 2003-07-15 | 00:00:00 | 31,15 | 31,95 | 31,11 | 31,28 | 1.204.900 | | 2003-07-16 | 00:00:00 | 31,30 | 31,49 | 31,05 | 31,09 | 797.000 | | 2003-07-17 | 00:00:00 | 30,99 | 31,61 | 30,99 | 31,40 | 909.800 | | 2003-07-18 | 00:00:00 | 31,57 | 31,70 | 31,26 | 31,34 | 1.072.700 | | 2003-07-21 | 00:00:00 | 31,55 | 31,86 | 31,30 | 31,40 | 848.400 | | 2003-07-22 | 00:00:00 | 31,59 | 32,86 | 31,42 | 32,47 | 1.560.300 | | 2003-07-23 | 00:00:00 | 32,57 | 32,63 | 31,74 | 32,20 | 1.011.200 | | 2003-07-24 | 00:00:00 | 31,99 | 32,42 | 31,84 | 32,36 | 687.900 | | 2003-07-25 | 00:00:00 | 32,32 | 32,45 | 32,01 | 32,09 | 368.700 | | 2003-07-28 | 00:00:00 | 32,17 | 32,34 | 31,49 | 31,63 | 572.000 | | 2003-07-29 | 00:00:00 | 31,57 | 31,88 | 31,45 | 31,51 | 903.300 | | 2003-07-30 | 00:00:00 | 31,65 | 32,01 | 31,49 | 31,72 | 544.500 | | 2003-07-31 | 00:00:00 | 31,84 | 32,24 | 31,70 | 32,17 | 628.900 | | 2003-08-01 | 00:00:00 | 32,03 | 32,38 | 31,92 | 32,20 | 634.300 | | 2003-08-04 | 00:00:00 | 32,20 | 32,34 | 31,53 | 31,72 | 306.500 | | 2003-08-05 | 00:00:00 | 31,97 | 32,99 | 31,76 | 32,82 | 813.300 | | 2003-08-06 | 00:00:00 | 32,07 | 32,49 | 31,57 | 32,20 | 998.100 | | 2003-08-07 | 00:00:00 | 32,22 | 32,45 | 31,65 | 32,40 | 778.100 | | 2003-08-08 | 00:00:00 | 32,32 | 33,26 | 32,32 | 33,15 | 1.015.700 | | 2003-08-11 | 00:00:00 | 33,15 | 33,38 | 32,70 | 32,97 | 415.300 | | 2003-08-12 | 00:00:00 | 33,20 | 33,20 | 32,86 | 32,92 | 399.400 | | 2003-08-13 | 00:00:00 | 32,92 | 33,09 | 32,70 | 32,86 | 438.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
