(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-08 | 00:00:00 | 133,77 | 135,36 | 133,15 | 134,25 | 624.865 | | 2018-08-09 | 00:00:00 | 134,23 | 137,86 | 133,62 | 136,63 | 894.205 | | 2018-08-10 | 00:00:00 | 135,67 | 137,35 | 134,84 | 136,38 | 640.535 | | 2018-08-13 | 00:00:00 | 137,23 | 137,36 | 135,51 | 136,61 | 1.001.019 | | 2018-08-14 | 00:00:00 | 137,29 | 138,94 | 137,24 | 138,50 | 1.309.433 | | 2018-08-15 | 00:00:00 | 137,41 | 137,41 | 131,15 | 131,66 | 894.287 | | 2018-08-16 | 00:00:00 | 132,60 | 132,83 | 131,43 | 132,35 | 805.447 | | 2018-08-17 | 00:00:00 | 132,86 | 136,03 | 132,30 | 135,41 | 842.592 | | 2018-08-20 | 00:00:00 | 135,78 | 139,42 | 135,51 | 138,91 | 1.190.272 | | 2018-08-21 | 00:00:00 | 139,50 | 141,62 | 138,84 | 139,41 | 754.573 | | 2018-08-22 | 00:00:00 | 139,24 | 141,21 | 137,20 | 137,48 | 528.651 | | 2018-08-23 | 00:00:00 | 137,53 | 139,14 | 137,39 | 137,74 | 638.386 | | 2018-08-24 | 00:00:00 | 137,51 | 138,33 | 136,09 | 136,70 | 731.929 | | 2018-08-27 | 00:00:00 | 137,60 | 138,35 | 135,14 | 136,13 | 749.487 | | 2018-08-28 | 00:00:00 | 136,15 | 137,39 | 134,23 | 135,87 | 849.556 | | 2018-08-29 | 00:00:00 | 135,47 | 135,97 | 131,16 | 134,91 | 1.070.104 | | 2018-08-30 | 00:00:00 | 134,48 | 136,29 | 131,33 | 131,82 | 1.080.147 | | 2018-08-31 | 00:00:00 | 131,89 | 133,53 | 131,27 | 132,81 | 872.197 | | 2018-09-04 | 00:00:00 | 131,71 | 133,02 | 129,37 | 130,88 | 1.276.755 | | 2018-09-05 | 00:00:00 | 130,25 | 131,66 | 129,78 | 131,18 | 1.026.400 | | 2018-09-06 | 00:00:00 | 131,94 | 133,76 | 131,03 | 131,06 | 676.220 | | 2018-09-07 | 00:00:00 | 130,45 | 131,51 | 129,46 | 130,04 | 731.198 | | 2018-09-10 | 00:00:00 | 130,49 | 133,65 | 129,87 | 133,12 | 1.057.862 | | 2018-09-11 | 00:00:00 | 132,46 | 132,87 | 131,14 | 131,57 | 1.147.257 | | 2018-09-12 | 00:00:00 | 131,89 | 134,70 | 131,51 | 134,33 | 802.164 | | 2018-09-13 | 00:00:00 | 134,15 | 135,04 | 132,24 | 132,67 | 667.399 | | 2018-09-14 | 00:00:00 | 133,01 | 133,01 | 130,56 | 131,14 | 695.289 | | 2018-09-17 | 00:00:00 | 131,47 | 132,23 | 130,12 | 130,96 | 912.244 | | 2018-09-18 | 00:00:00 | 131,43 | 132,21 | 130,31 | 131,62 | 682.634 | | 2018-09-19 | 00:00:00 | 132,06 | 133,98 | 131,52 | 133,52 | 894.472 | | 2018-09-20 | 00:00:00 | 135,96 | 136,62 | 134,55 | 135,50 | 780.082 | | 2018-09-21 | 00:00:00 | 135,63 | 137,37 | 134,54 | 135,95 | 1.140.146 | | 2018-09-24 | 00:00:00 | 135,89 | 136,20 | 132,49 | 133,33 | 647.857 | | 2018-09-25 | 00:00:00 | 133,66 | 134,14 | 131,69 | 133,87 | 604.237 | | 2018-09-26 | 00:00:00 | 134,11 | 137,95 | 132,68 | 136,82 | 645.245 | | 2018-09-27 | 00:00:00 | 136,89 | 139,20 | 136,18 | 137,66 | 769.519 | | 2018-09-28 | 00:00:00 | 137,62 | 139,56 | 137,19 | 137,55 | 742.583 | | 2018-10-01 | 00:00:00 | 137,69 | 139,50 | 135,14 | 135,44 | 695.189 | | 2018-10-02 | 00:00:00 | 135,38 | 135,77 | 129,89 | 129,96 | 1.247.531 | | 2018-10-03 | 00:00:00 | 130,60 | 133,97 | 130,04 | 132,99 | 878.125 | | 2018-10-04 | 00:00:00 | 132,30 | 132,90 | 125,86 | 126,56 | 1.526.236 | | | << < 101 102 103 104 > >> |
|
