(Login BolsaPT & Canal Forex) |
|
 Ralph Lauren Corp - [Ticker: RL] |     | | Última Trade | 109,870 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --5.07 (+0.96%) | Capitalização Bolsista | 0 | | Bid / Ask | 89,770 x 700 - 89,780 x 100 | EPS | 0,00 | | Abertura | 115,090 | PER | 0,00% | | Máximo | 115,510 | Pagamento Dividendo | | | Mínimo | 109,240 | Data Ex-Dividendo | | | Fecho Anterior | 114,940 | Yield | | | Volume | 1.392.075 | 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 RL de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 27,80 | 28,90 | 27,70 | 28,60 | 109.000 | | 2001-06-08 | 00:00:00 | 28,75 | 28,75 | 27,70 | 27,70 | 81.000 | | 2001-06-11 | 00:00:00 | 27,50 | 27,69 | 26,60 | 27,00 | 331.000 | | 2001-06-12 | 00:00:00 | 26,40 | 26,81 | 25,45 | 26,26 | 519.200 | | 2001-06-13 | 00:00:00 | 26,50 | 26,60 | 25,60 | 25,60 | 306.800 | | 2001-06-14 | 00:00:00 | 25,85 | 26,50 | 25,70 | 26,22 | 249.300 | | 2001-06-15 | 00:00:00 | 25,97 | 26,57 | 25,40 | 26,14 | 285.500 | | 2001-06-18 | 00:00:00 | 25,89 | 26,90 | 25,89 | 26,45 | 221.400 | | 2001-06-19 | 00:00:00 | 26,96 | 27,02 | 26,39 | 26,41 | 120.600 | | 2001-06-20 | 00:00:00 | 26,16 | 26,65 | 26,01 | 26,40 | 127.800 | | 2001-06-21 | 00:00:00 | 26,39 | 28,05 | 26,39 | 27,49 | 188.800 | | 2001-06-22 | 00:00:00 | 27,25 | 27,25 | 25,98 | 26,39 | 119.700 | | 2001-06-25 | 00:00:00 | 26,55 | 26,83 | 26,00 | 26,30 | 165.800 | | 2001-06-26 | 00:00:00 | 26,05 | 26,15 | 25,50 | 25,90 | 184.000 | | 2001-06-27 | 00:00:00 | 25,90 | 26,59 | 25,60 | 25,90 | 71.200 | | 2001-06-28 | 00:00:00 | 26,15 | 26,69 | 25,87 | 26,68 | 86.400 | | 2001-06-29 | 00:00:00 | 26,43 | 26,49 | 25,26 | 25,80 | 817.100 | | 2001-07-02 | 00:00:00 | 26,00 | 26,20 | 25,79 | 26,16 | 146.100 | | 2001-07-03 | 00:00:00 | 26,10 | 26,60 | 25,70 | 26,42 | 127.300 | | 2001-07-05 | 00:00:00 | 26,60 | 26,69 | 25,41 | 25,98 | 124.800 | | 2001-07-06 | 00:00:00 | 25,95 | 25,95 | 24,45 | 25,00 | 331.400 | | 2001-07-09 | 00:00:00 | 25,50 | 25,50 | 24,85 | 25,06 | 118.800 | | 2001-07-10 | 00:00:00 | 25,10 | 25,59 | 24,90 | 24,91 | 116.300 | | 2001-07-11 | 00:00:00 | 24,91 | 25,00 | 24,29 | 25,00 | 251.100 | | 2001-07-12 | 00:00:00 | 25,50 | 26,30 | 25,25 | 25,91 | 133.100 | | 2001-07-13 | 00:00:00 | 25,80 | 26,20 | 25,34 | 25,60 | 61.300 | | 2001-07-16 | 00:00:00 | 25,75 | 26,29 | 25,75 | 25,90 | 247.900 | | 2001-07-17 | 00:00:00 | 25,65 | 25,95 | 25,20 | 25,85 | 199.900 | | 2001-07-18 | 00:00:00 | 25,65 | 25,95 | 25,30 | 25,75 | 159.900 | | 2001-07-19 | 00:00:00 | 25,85 | 25,85 | 24,65 | 24,97 | 373.800 | | 2001-07-20 | 00:00:00 | 24,97 | 25,95 | 24,55 | 25,93 | 203.800 | | 2001-07-23 | 00:00:00 | 25,93 | 26,80 | 25,92 | 26,44 | 445.100 | | 2001-07-24 | 00:00:00 | 26,55 | 26,95 | 25,02 | 25,70 | 140.100 | | 2001-07-25 | 00:00:00 | 26,25 | 26,25 | 25,50 | 25,93 | 97.000 | | 2001-07-26 | 00:00:00 | 25,93 | 25,93 | 25,10 | 25,63 | 59.600 | | 2001-07-27 | 00:00:00 | 25,62 | 25,62 | 23,45 | 23,75 | 749.800 | | 2001-07-30 | 00:00:00 | 23,75 | 24,00 | 22,75 | 23,00 | 582.000 | | 2001-07-31 | 00:00:00 | 23,20 | 24,60 | 23,00 | 24,50 | 535.400 | | 2001-08-01 | 00:00:00 | 23,50 | 24,23 | 22,88 | 23,50 | 1.168.000 | | 2001-08-02 | 00:00:00 | 23,51 | 24,57 | 23,00 | 24,56 | 603.900 | | 2001-08-03 | 00:00:00 | 24,56 | 25,10 | 23,95 | 24,96 | 263.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
