(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 21,71 | 22,00 | 20,75 | 21,10 | 257.400 | | 2001-10-08 | 00:00:00 | 21,35 | 21,35 | 20,05 | 20,47 | 306.200 | | 2001-10-09 | 00:00:00 | 20,70 | 20,70 | 20,05 | 20,50 | 94.600 | | 2001-10-10 | 00:00:00 | 20,70 | 22,50 | 20,55 | 22,00 | 450.400 | | 2001-10-11 | 00:00:00 | 22,00 | 22,65 | 21,50 | 21,79 | 211.200 | | 2001-10-12 | 00:00:00 | 21,92 | 22,12 | 21,25 | 22,12 | 257.800 | | 2001-10-15 | 00:00:00 | 22,15 | 22,15 | 21,47 | 21,90 | 188.700 | | 2001-10-16 | 00:00:00 | 21,90 | 22,30 | 21,70 | 22,02 | 115.300 | | 2001-10-17 | 00:00:00 | 22,20 | 22,73 | 22,10 | 22,48 | 200.800 | | 2001-10-18 | 00:00:00 | 22,57 | 22,57 | 22,13 | 22,44 | 107.100 | | 2001-10-19 | 00:00:00 | 22,44 | 22,44 | 21,00 | 21,93 | 384.400 | | 2001-10-22 | 00:00:00 | 22,10 | 22,10 | 20,75 | 21,40 | 444.000 | | 2001-10-23 | 00:00:00 | 20,80 | 22,85 | 20,65 | 21,59 | 595.100 | | 2001-10-24 | 00:00:00 | 21,65 | 22,10 | 21,45 | 21,90 | 200.400 | | 2001-10-25 | 00:00:00 | 21,65 | 21,85 | 21,00 | 21,85 | 240.300 | | 2001-10-26 | 00:00:00 | 21,60 | 22,75 | 21,50 | 22,75 | 114.600 | | 2001-10-29 | 00:00:00 | 22,90 | 22,90 | 21,26 | 21,30 | 111.000 | | 2001-10-30 | 00:00:00 | 21,42 | 21,55 | 20,55 | 21,06 | 125.500 | | 2001-10-31 | 00:00:00 | 21,20 | 22,34 | 21,20 | 22,02 | 114.500 | | 2001-11-01 | 00:00:00 | 21,85 | 22,00 | 21,30 | 22,00 | 95.600 | | 2001-11-02 | 00:00:00 | 21,95 | 22,63 | 21,76 | 22,30 | 93.900 | | 2001-11-05 | 00:00:00 | 21,85 | 22,35 | 21,75 | 21,95 | 125.000 | | 2001-11-06 | 00:00:00 | 21,85 | 22,90 | 21,59 | 22,84 | 153.000 | | 2001-11-07 | 00:00:00 | 23,09 | 24,78 | 23,06 | 23,85 | 582.000 | | 2001-11-08 | 00:00:00 | 24,00 | 24,80 | 23,64 | 23,64 | 275.200 | | 2001-11-09 | 00:00:00 | 23,65 | 23,65 | 23,04 | 23,20 | 117.700 | | 2001-11-12 | 00:00:00 | 23,30 | 24,10 | 23,00 | 23,90 | 278.900 | | 2001-11-13 | 00:00:00 | 24,00 | 25,25 | 23,91 | 25,20 | 270.300 | | 2001-11-14 | 00:00:00 | 26,00 | 26,75 | 25,81 | 26,70 | 390.500 | | 2001-11-15 | 00:00:00 | 26,61 | 27,75 | 26,35 | 27,58 | 656.200 | | 2001-11-16 | 00:00:00 | 27,10 | 27,55 | 26,75 | 27,03 | 282.100 | | 2001-11-19 | 00:00:00 | 27,25 | 27,94 | 27,16 | 27,94 | 186.900 | | 2001-11-20 | 00:00:00 | 27,80 | 27,80 | 26,50 | 26,65 | 259.900 | | 2001-11-21 | 00:00:00 | 26,75 | 26,97 | 26,31 | 26,60 | 47.900 | | 2001-11-23 | 00:00:00 | 27,10 | 27,10 | 26,66 | 26,87 | 20.300 | | 2001-11-26 | 00:00:00 | 26,87 | 27,01 | 26,17 | 26,90 | 75.500 | | 2001-11-27 | 00:00:00 | 26,85 | 26,86 | 26,20 | 26,35 | 127.300 | | 2001-11-28 | 00:00:00 | 26,10 | 26,10 | 24,66 | 25,00 | 325.000 | | 2001-11-29 | 00:00:00 | 25,00 | 25,00 | 23,40 | 24,00 | 506.600 | | 2001-11-30 | 00:00:00 | 24,00 | 24,65 | 23,65 | 24,12 | 323.000 | | 2001-12-03 | 00:00:00 | 24,30 | 24,64 | 24,15 | 24,62 | 72.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
