(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 | | 2002-04-01 | 00:00:00 | 28,50 | 28,50 | 27,80 | 28,20 | 530.100 | | 2002-04-02 | 00:00:00 | 28,00 | 28,27 | 27,71 | 27,72 | 190.500 | | 2002-04-03 | 00:00:00 | 27,72 | 28,19 | 27,22 | 27,33 | 197.400 | | 2002-04-04 | 00:00:00 | 27,45 | 28,60 | 27,45 | 28,13 | 169.300 | | 2002-04-05 | 00:00:00 | 27,55 | 28,35 | 27,55 | 27,62 | 323.000 | | 2002-04-08 | 00:00:00 | 27,62 | 27,87 | 27,41 | 27,87 | 220.700 | | 2002-04-09 | 00:00:00 | 27,87 | 29,00 | 27,87 | 28,90 | 211.800 | | 2002-04-10 | 00:00:00 | 28,90 | 29,60 | 28,67 | 29,37 | 255.700 | | 2002-04-11 | 00:00:00 | 29,59 | 29,60 | 28,60 | 28,65 | 220.100 | | 2002-04-12 | 00:00:00 | 28,85 | 29,45 | 28,85 | 29,45 | 65.400 | | 2002-04-15 | 00:00:00 | 29,45 | 29,60 | 29,30 | 29,55 | 173.500 | | 2002-04-16 | 00:00:00 | 29,70 | 30,74 | 29,70 | 30,64 | 598.300 | | 2002-04-17 | 00:00:00 | 30,64 | 30,82 | 30,50 | 30,50 | 215.900 | | 2002-04-18 | 00:00:00 | 30,75 | 30,76 | 30,00 | 30,35 | 265.900 | | 2002-04-19 | 00:00:00 | 30,35 | 30,61 | 29,86 | 29,87 | 130.700 | | 2002-04-22 | 00:00:00 | 29,87 | 30,10 | 29,33 | 29,34 | 286.100 | | 2002-04-23 | 00:00:00 | 29,45 | 29,80 | 28,90 | 29,70 | 221.400 | | 2002-04-24 | 00:00:00 | 29,70 | 30,44 | 29,56 | 30,01 | 120.800 | | 2002-04-25 | 00:00:00 | 29,95 | 29,95 | 28,95 | 28,95 | 153.900 | | 2002-04-26 | 00:00:00 | 28,99 | 29,29 | 28,47 | 28,47 | 177.500 | | 2002-04-29 | 00:00:00 | 28,72 | 29,15 | 28,50 | 29,03 | 82.900 | | 2002-04-30 | 00:00:00 | 29,10 | 29,15 | 28,57 | 28,75 | 84.300 | | 2002-05-01 | 00:00:00 | 28,74 | 29,00 | 28,25 | 28,89 | 288.900 | | 2002-05-02 | 00:00:00 | 29,10 | 29,40 | 28,75 | 29,06 | 165.100 | | 2002-05-03 | 00:00:00 | 29,16 | 29,16 | 28,20 | 28,37 | 127.900 | | 2002-05-06 | 00:00:00 | 28,32 | 28,45 | 27,70 | 27,86 | 96.400 | | 2002-05-07 | 00:00:00 | 27,86 | 28,20 | 27,62 | 27,90 | 197.200 | | 2002-05-08 | 00:00:00 | 28,00 | 28,04 | 26,50 | 26,50 | 940.600 | | 2002-05-09 | 00:00:00 | 26,50 | 28,61 | 26,50 | 28,60 | 4.934.200 | | 2002-05-10 | 00:00:00 | 28,60 | 28,75 | 27,30 | 28,52 | 905.100 | | 2002-05-13 | 00:00:00 | 28,30 | 28,74 | 28,30 | 28,60 | 588.500 | | 2002-05-14 | 00:00:00 | 28,70 | 29,01 | 28,60 | 28,90 | 372.000 | | 2002-05-15 | 00:00:00 | 28,60 | 29,25 | 28,51 | 29,15 | 384.100 | | 2002-05-16 | 00:00:00 | 29,20 | 29,50 | 28,99 | 29,50 | 379.100 | | 2002-05-17 | 00:00:00 | 29,65 | 29,65 | 28,30 | 28,54 | 247.200 | | 2002-05-20 | 00:00:00 | 28,53 | 28,73 | 28,28 | 28,59 | 396.900 | | 2002-05-21 | 00:00:00 | 28,70 | 29,01 | 28,15 | 28,81 | 579.900 | | 2002-05-22 | 00:00:00 | 27,50 | 27,85 | 26,22 | 26,63 | 3.700.100 | | 2002-05-23 | 00:00:00 | 26,10 | 27,10 | 26,00 | 26,99 | 876.800 | | 2002-05-24 | 00:00:00 | 27,25 | 27,74 | 27,15 | 27,60 | 510.100 | | 2002-05-28 | 00:00:00 | 27,65 | 27,75 | 27,07 | 27,40 | 347.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
