(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-08-13 | 00:00:00 | 32,92 | 33,09 | 32,70 | 32,86 | 438.200 | | 2003-08-14 | 00:00:00 | 33,01 | 33,01 | 32,59 | 32,72 | 314.200 | | 2003-08-15 | 00:00:00 | 32,84 | 32,84 | 32,42 | 32,49 | 404.100 | | 2003-08-18 | 00:00:00 | 32,63 | 32,70 | 32,34 | 32,34 | 454.600 | | 2003-08-19 | 00:00:00 | 32,42 | 32,90 | 32,42 | 32,57 | 595.000 | | 2003-08-20 | 00:00:00 | 32,63 | 32,90 | 32,34 | 32,36 | 587.200 | | 2003-08-21 | 00:00:00 | 32,55 | 33,20 | 32,36 | 32,49 | 918.500 | | 2003-08-22 | 00:00:00 | 32,49 | 32,80 | 32,30 | 32,72 | 436.500 | | 2003-08-25 | 00:00:00 | 32,65 | 32,67 | 32,40 | 32,42 | 284.600 | | 2003-08-26 | 00:00:00 | 32,53 | 32,90 | 32,34 | 32,42 | 573.800 | | 2003-08-27 | 00:00:00 | 32,70 | 33,09 | 32,53 | 32,92 | 3.306.500 | | 2003-08-28 | 00:00:00 | 33,03 | 33,49 | 32,88 | 33,05 | 875.000 | | 2003-08-29 | 00:00:00 | 33,09 | 33,42 | 32,55 | 32,55 | 689.400 | | 2003-09-01 | 00:00:00 | 32,90 | 33,32 | 32,74 | 33,32 | 653.300 | | 2003-09-02 | 00:00:00 | 33,32 | 33,53 | 32,99 | 33,53 | 805.700 | | 2003-09-03 | 00:00:00 | 33,59 | 34,15 | 33,53 | 33,76 | 988.300 | | 2003-09-04 | 00:00:00 | 33,72 | 33,72 | 33,22 | 33,53 | 572.000 | | 2003-09-05 | 00:00:00 | 33,74 | 33,84 | 33,28 | 33,63 | 847.400 | | 2003-09-08 | 00:00:00 | 33,74 | 33,76 | 33,07 | 33,32 | 467.100 | | 2003-09-09 | 00:00:00 | 33,32 | 33,32 | 32,65 | 32,70 | 563.000 | | 2003-09-10 | 00:00:00 | 32,88 | 32,88 | 32,07 | 32,63 | 656.600 | | 2003-09-11 | 00:00:00 | 32,47 | 33,17 | 32,45 | 33,05 | 361.500 | | 2003-09-12 | 00:00:00 | 33,13 | 33,99 | 33,05 | 33,57 | 1.155.900 | | 2003-09-15 | 00:00:00 | 33,57 | 33,82 | 33,32 | 33,51 | 533.200 | | 2003-09-16 | 00:00:00 | 33,34 | 34,03 | 33,34 | 33,88 | 858.900 | | 2003-09-17 | 00:00:00 | 34,03 | 34,24 | 33,80 | 34,05 | 896.900 | | 2003-09-18 | 00:00:00 | 34,11 | 34,51 | 33,94 | 34,15 | 719.700 | | 2003-09-19 | 00:00:00 | 34,19 | 34,19 | 33,49 | 33,69 | 1.070.600 | | 2003-09-22 | 00:00:00 | 33,72 | 33,86 | 33,53 | 33,67 | 791.800 | | 2003-09-23 | 00:00:00 | 33,78 | 33,94 | 33,55 | 33,72 | 543.800 | | 2003-09-24 | 00:00:00 | 33,74 | 34,24 | 33,74 | 33,94 | 769.000 | | 2003-09-25 | 00:00:00 | 33,69 | 34,90 | 33,53 | 34,88 | 1.839.600 | | 2003-09-26 | 00:00:00 | 34,61 | 35,19 | 34,57 | 35,19 | 1.671.500 | | 2003-09-29 | 00:00:00 | 35,19 | 35,19 | 34,13 | 34,26 | 672.400 | | 2003-09-30 | 00:00:00 | 34,13 | 34,44 | 33,65 | 33,86 | 712.200 | | 2003-10-01 | 00:00:00 | 34,09 | 34,34 | 33,74 | 34,05 | 493.600 | | 2003-10-02 | 00:00:00 | 34,11 | 34,40 | 33,80 | 34,07 | 596.800 | | 2003-10-03 | 00:00:00 | 34,28 | 34,28 | 33,82 | 34,15 | 698.500 | | 2003-10-06 | 00:00:00 | 34,15 | 34,36 | 33,97 | 34,24 | 331.800 | | 2003-10-07 | 00:00:00 | 34,38 | 34,44 | 33,49 | 33,59 | 713.100 | | 2003-10-08 | 00:00:00 | 33,61 | 34,03 | 33,49 | 33,72 | 327.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
