(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 24,56 | 25,10 | 23,95 | 24,96 | 263.800 | | 2001-08-06 | 00:00:00 | 25,00 | 25,10 | 24,01 | 24,50 | 217.400 | | 2001-08-07 | 00:00:00 | 23,50 | 23,90 | 22,50 | 23,15 | 2.089.400 | | 2001-08-08 | 00:00:00 | 24,25 | 25,90 | 24,25 | 25,10 | 1.435.300 | | 2001-08-09 | 00:00:00 | 25,10 | 25,10 | 24,35 | 24,57 | 386.100 | | 2001-08-10 | 00:00:00 | 24,40 | 24,57 | 23,99 | 24,50 | 332.800 | | 2001-08-13 | 00:00:00 | 24,50 | 24,50 | 24,05 | 24,12 | 119.900 | | 2001-08-14 | 00:00:00 | 23,90 | 24,74 | 23,90 | 24,64 | 146.800 | | 2001-08-15 | 00:00:00 | 24,75 | 24,75 | 24,09 | 24,64 | 112.100 | | 2001-08-16 | 00:00:00 | 24,64 | 24,93 | 24,12 | 24,13 | 103.500 | | 2001-08-17 | 00:00:00 | 24,23 | 24,90 | 23,82 | 24,90 | 146.700 | | 2001-08-20 | 00:00:00 | 25,25 | 25,25 | 24,35 | 24,93 | 138.600 | | 2001-08-21 | 00:00:00 | 24,50 | 24,75 | 24,12 | 24,25 | 297.500 | | 2001-08-22 | 00:00:00 | 24,70 | 24,70 | 23,10 | 23,72 | 472.500 | | 2001-08-23 | 00:00:00 | 23,70 | 23,75 | 23,25 | 23,42 | 162.500 | | 2001-08-24 | 00:00:00 | 23,45 | 23,98 | 23,30 | 23,80 | 637.600 | | 2001-08-27 | 00:00:00 | 23,55 | 24,05 | 23,55 | 23,90 | 92.500 | | 2001-08-28 | 00:00:00 | 23,90 | 24,45 | 23,67 | 24,03 | 71.300 | | 2001-08-29 | 00:00:00 | 24,15 | 24,23 | 23,70 | 24,00 | 52.800 | | 2001-08-30 | 00:00:00 | 24,00 | 24,00 | 23,08 | 23,08 | 227.900 | | 2001-08-31 | 00:00:00 | 23,15 | 23,99 | 23,00 | 23,72 | 397.500 | | 2001-09-04 | 00:00:00 | 23,68 | 24,25 | 23,25 | 23,50 | 86.400 | | 2001-09-05 | 00:00:00 | 23,51 | 23,57 | 22,75 | 23,40 | 520.200 | | 2001-09-06 | 00:00:00 | 23,40 | 24,00 | 23,03 | 23,16 | 128.900 | | 2001-09-07 | 00:00:00 | 23,16 | 23,16 | 22,26 | 23,00 | 407.000 | | 2001-09-10 | 00:00:00 | 22,90 | 22,90 | 22,26 | 22,69 | 201.700 | | 2001-09-17 | 00:00:00 | 20,50 | 21,11 | 20,25 | 20,60 | 355.900 | | 2001-09-18 | 00:00:00 | 20,55 | 20,57 | 19,81 | 20,00 | 238.000 | | 2001-09-19 | 00:00:00 | 20,00 | 20,40 | 19,30 | 20,40 | 410.400 | | 2001-09-20 | 00:00:00 | 20,20 | 20,40 | 19,50 | 19,75 | 198.500 | | 2001-09-21 | 00:00:00 | 19,20 | 19,20 | 18,51 | 18,75 | 406.900 | | 2001-09-24 | 00:00:00 | 19,50 | 19,65 | 19,00 | 19,50 | 365.300 | | 2001-09-25 | 00:00:00 | 19,74 | 19,75 | 19,45 | 19,75 | 328.500 | | 2001-09-26 | 00:00:00 | 19,75 | 20,00 | 18,87 | 19,40 | 387.400 | | 2001-09-27 | 00:00:00 | 19,40 | 19,65 | 17,80 | 18,41 | 483.600 | | 2001-09-28 | 00:00:00 | 18,50 | 18,95 | 17,99 | 18,75 | 358.500 | | 2001-10-01 | 00:00:00 | 18,67 | 19,80 | 18,08 | 18,56 | 279.300 | | 2001-10-02 | 00:00:00 | 18,55 | 19,00 | 18,55 | 19,00 | 128.100 | | 2001-10-03 | 00:00:00 | 18,75 | 21,40 | 18,70 | 21,30 | 853.200 | | 2001-10-04 | 00:00:00 | 21,30 | 22,10 | 21,20 | 21,71 | 363.900 | | 2001-10-05 | 00:00:00 | 21,71 | 22,00 | 20,75 | 21,10 | 257.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
