(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 2024-05-11 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 27,65 | 27,75 | 27,07 | 27,40 | 347.800 | | 2002-05-29 | 00:00:00 | 27,40 | 27,40 | 26,55 | 26,62 | 229.600 | | 2002-05-30 | 00:00:00 | 26,56 | 26,73 | 26,18 | 26,25 | 323.800 | | 2002-05-31 | 00:00:00 | 26,50 | 26,70 | 25,89 | 25,89 | 577.800 | | 2002-06-03 | 00:00:00 | 26,00 | 26,20 | 25,14 | 25,20 | 322.800 | | 2002-06-04 | 00:00:00 | 25,15 | 25,35 | 24,65 | 24,90 | 349.200 | | 2002-06-05 | 00:00:00 | 24,75 | 25,25 | 24,68 | 25,13 | 232.900 | | 2002-06-06 | 00:00:00 | 25,17 | 25,45 | 24,40 | 24,70 | 166.300 | | 2002-06-07 | 00:00:00 | 24,60 | 25,00 | 24,56 | 25,00 | 247.900 | | 2002-06-10 | 00:00:00 | 24,90 | 25,35 | 24,80 | 25,24 | 164.800 | | 2002-06-11 | 00:00:00 | 25,17 | 25,30 | 24,43 | 24,61 | 262.300 | | 2002-06-12 | 00:00:00 | 24,86 | 24,99 | 24,41 | 24,87 | 209.500 | | 2002-06-13 | 00:00:00 | 24,88 | 24,88 | 24,50 | 24,71 | 98.000 | | 2002-06-14 | 00:00:00 | 24,70 | 24,70 | 23,76 | 24,20 | 628.500 | | 2002-06-17 | 00:00:00 | 24,30 | 24,45 | 23,70 | 24,08 | 289.000 | | 2002-06-18 | 00:00:00 | 24,19 | 24,59 | 23,85 | 24,45 | 280.600 | | 2002-06-19 | 00:00:00 | 24,50 | 24,50 | 24,20 | 24,35 | 130.800 | | 2002-06-20 | 00:00:00 | 24,40 | 24,40 | 23,80 | 23,96 | 231.500 | | 2002-06-21 | 00:00:00 | 24,05 | 24,06 | 23,13 | 23,30 | 386.700 | | 2002-06-24 | 00:00:00 | 23,55 | 24,20 | 22,00 | 23,68 | 741.300 | | 2002-06-25 | 00:00:00 | 23,93 | 23,97 | 22,06 | 22,19 | 338.600 | | 2002-06-26 | 00:00:00 | 21,36 | 22,30 | 20,95 | 22,30 | 561.600 | | 2002-06-27 | 00:00:00 | 22,55 | 22,73 | 22,25 | 22,36 | 350.800 | | 2002-06-28 | 00:00:00 | 22,11 | 23,02 | 21,75 | 22,40 | 827.400 | | 2002-07-01 | 00:00:00 | 22,55 | 23,15 | 21,99 | 22,14 | 300.900 | | 2002-07-02 | 00:00:00 | 22,20 | 22,25 | 21,40 | 22,02 | 215.000 | | 2002-07-03 | 00:00:00 | 22,00 | 22,00 | 20,50 | 20,60 | 428.600 | | 2002-07-05 | 00:00:00 | 21,02 | 21,95 | 21,02 | 21,85 | 141.100 | | 2002-07-08 | 00:00:00 | 21,95 | 23,01 | 21,93 | 22,97 | 540.500 | | 2002-07-09 | 00:00:00 | 22,98 | 23,40 | 22,41 | 22,41 | 221.100 | | 2002-07-10 | 00:00:00 | 22,16 | 22,45 | 21,70 | 21,70 | 304.800 | | 2002-07-11 | 00:00:00 | 21,70 | 22,00 | 20,56 | 20,56 | 450.300 | | 2002-07-12 | 00:00:00 | 20,65 | 20,70 | 19,95 | 19,98 | 804.400 | | 2002-07-15 | 00:00:00 | 20,03 | 20,26 | 19,30 | 20,20 | 303.800 | | 2002-07-16 | 00:00:00 | 19,95 | 20,05 | 19,55 | 19,77 | 178.900 | | 2002-07-17 | 00:00:00 | 20,50 | 20,74 | 19,52 | 19,95 | 182.500 | | 2002-07-18 | 00:00:00 | 19,95 | 20,32 | 19,50 | 19,60 | 238.900 | | 2002-07-19 | 00:00:00 | 19,60 | 19,60 | 18,65 | 19,10 | 427.900 | | 2002-07-22 | 00:00:00 | 19,00 | 19,00 | 18,10 | 18,35 | 411.600 | | 2002-07-23 | 00:00:00 | 18,40 | 18,49 | 17,95 | 18,30 | 509.000 | | 2002-07-24 | 00:00:00 | 17,90 | 18,85 | 17,73 | 18,76 | 665.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
