(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-10-08 | 00:00:00 | 33,61 | 34,03 | 33,49 | 33,72 | 327.500 | 2003-10-09 | 00:00:00 | 33,53 | 34,24 | 33,53 | 34,03 | 301.700 | 2003-10-10 | 00:00:00 | 33,82 | 34,36 | 33,44 | 33,63 | 530.000 | 2003-10-13 | 00:00:00 | 33,74 | 33,99 | 33,57 | 33,84 | 386.300 | 2003-10-14 | 00:00:00 | 33,97 | 34,05 | 33,61 | 33,92 | 1.041.900 | 2003-10-15 | 00:00:00 | 34,05 | 34,90 | 34,05 | 34,59 | 816.200 | 2003-10-16 | 00:00:00 | 34,44 | 34,78 | 34,28 | 34,69 | 507.900 | 2003-10-17 | 00:00:00 | 34,59 | 34,90 | 34,28 | 34,65 | 549.500 | 2003-10-20 | 00:00:00 | 34,36 | 34,69 | 34,30 | 34,49 | 574.200 | 2003-10-21 | 00:00:00 | 34,38 | 34,57 | 34,19 | 34,28 | 417.700 | 2003-10-22 | 00:00:00 | 34,19 | 34,90 | 34,19 | 34,57 | 612.800 | 2003-10-23 | 00:00:00 | 34,72 | 34,72 | 33,99 | 34,05 | 516.500 | 2003-10-24 | 00:00:00 | 34,11 | 34,74 | 34,11 | 34,42 | 387.800 | 2003-10-27 | 00:00:00 | 34,34 | 34,82 | 34,34 | 34,80 | 571.200 | 2003-10-28 | 00:00:00 | 34,78 | 34,84 | 34,26 | 34,59 | 676.200 | 2003-10-29 | 00:00:00 | 34,80 | 34,80 | 33,86 | 34,19 | 475.500 | 2003-10-30 | 00:00:00 | 34,36 | 34,92 | 34,36 | 34,74 | 683.200 | 2003-10-31 | 00:00:00 | 34,65 | 34,86 | 34,19 | 34,57 | 524.000 | 2003-11-03 | 00:00:00 | 34,74 | 35,15 | 34,65 | 35,15 | 505.700 | 2003-11-04 | 00:00:00 | 35,49 | 36,61 | 35,49 | 36,36 | 1.635.500 | 2003-11-05 | 00:00:00 | 35,94 | 36,32 | 35,34 | 35,49 | 824.800 | 2003-11-06 | 00:00:00 | 35,71 | 37,07 | 35,49 | 36,84 | 1.243.400 | 2003-11-07 | 00:00:00 | 36,42 | 37,61 | 36,42 | 37,13 | 1.333.300 | 2003-11-10 | 00:00:00 | 36,59 | 36,84 | 36,15 | 36,17 | 831.400 | 2003-11-11 | 00:00:00 | 36,34 | 36,94 | 36,28 | 36,80 | 354.700 | 2003-11-12 | 00:00:00 | 36,94 | 37,49 | 36,86 | 37,34 | 803.700 | 2003-11-13 | 00:00:00 | 37,49 | 37,57 | 37,32 | 37,49 | 916.600 | 2003-11-14 | 00:00:00 | 37,49 | 37,96 | 37,32 | 37,69 | 757.500 | 2003-11-17 | 00:00:00 | 37,32 | 37,34 | 36,76 | 36,90 | 679.200 | 2003-11-18 | 00:00:00 | 37,44 | 37,55 | 36,90 | 37,09 | 715.600 | 2003-11-19 | 00:00:00 | 37,03 | 37,03 | 36,49 | 36,78 | 506.200 | 2003-11-20 | 00:00:00 | 36,86 | 36,94 | 36,28 | 36,57 | 628.000 | 2003-11-21 | 00:00:00 | 36,61 | 36,90 | 36,28 | 36,90 | 471.900 | 2003-11-24 | 00:00:00 | 36,99 | 36,99 | 36,36 | 36,61 | 611.800 | 2003-11-25 | 00:00:00 | 36,67 | 37,67 | 36,59 | 37,49 | 657.600 | 2003-11-26 | 00:00:00 | 37,51 | 37,92 | 36,88 | 37,01 | 2.734.600 | 2003-11-27 | 00:00:00 | 36,94 | 37,03 | 36,78 | 37,03 | 839.800 | 2003-11-28 | 00:00:00 | 36,90 | 37,03 | 36,74 | 36,92 | 922.200 | 2003-12-01 | 00:00:00 | 37,30 | 37,30 | 36,51 | 36,96 | 934.100 | 2003-12-02 | 00:00:00 | 36,96 | 36,96 | 36,49 | 36,69 | 675.700 | 2003-12-03 | 00:00:00 | 36,65 | 36,92 | 36,53 | 36,92 | 507.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|