(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 17,90 | 18,85 | 17,73 | 18,76 | 665.200 | | 2002-07-25 | 00:00:00 | 18,76 | 20,00 | 18,75 | 19,57 | 356.100 | | 2002-07-26 | 00:00:00 | 19,55 | 19,95 | 19,31 | 19,90 | 218.600 | | 2002-07-29 | 00:00:00 | 20,35 | 20,99 | 20,15 | 20,90 | 296.200 | | 2002-07-30 | 00:00:00 | 20,89 | 21,25 | 20,67 | 21,04 | 403.800 | | 2002-07-31 | 00:00:00 | 21,04 | 21,04 | 19,65 | 20,06 | 662.300 | | 2002-08-01 | 00:00:00 | 20,29 | 21,02 | 20,00 | 20,26 | 463.300 | | 2002-08-02 | 00:00:00 | 20,42 | 20,70 | 19,75 | 20,06 | 552.700 | | 2002-08-05 | 00:00:00 | 19,80 | 19,80 | 18,59 | 18,68 | 435.700 | | 2002-08-06 | 00:00:00 | 18,78 | 20,30 | 18,78 | 19,90 | 335.900 | | 2002-08-07 | 00:00:00 | 21,00 | 21,70 | 20,30 | 21,06 | 823.100 | | 2002-08-08 | 00:00:00 | 20,75 | 21,95 | 20,25 | 21,60 | 833.400 | | 2002-08-09 | 00:00:00 | 21,50 | 22,70 | 21,22 | 22,20 | 344.600 | | 2002-08-12 | 00:00:00 | 21,60 | 22,20 | 21,55 | 22,09 | 202.300 | | 2002-08-13 | 00:00:00 | 22,09 | 22,22 | 21,90 | 22,10 | 205.600 | | 2002-08-14 | 00:00:00 | 22,50 | 23,10 | 21,80 | 22,95 | 147.500 | | 2002-08-15 | 00:00:00 | 23,05 | 23,90 | 22,97 | 23,80 | 264.700 | | 2002-08-16 | 00:00:00 | 23,81 | 23,81 | 23,10 | 23,26 | 231.000 | | 2002-08-19 | 00:00:00 | 23,30 | 24,21 | 23,26 | 23,89 | 252.900 | | 2002-08-20 | 00:00:00 | 23,90 | 24,20 | 23,38 | 23,79 | 219.500 | | 2002-08-21 | 00:00:00 | 23,80 | 24,00 | 23,65 | 23,76 | 190.000 | | 2002-08-22 | 00:00:00 | 24,01 | 24,31 | 23,70 | 23,93 | 271.600 | | 2002-08-23 | 00:00:00 | 23,90 | 24,55 | 23,75 | 23,85 | 235.800 | | 2002-08-26 | 00:00:00 | 23,85 | 23,95 | 23,35 | 23,91 | 198.000 | | 2002-08-27 | 00:00:00 | 23,91 | 23,91 | 22,30 | 22,40 | 422.100 | | 2002-08-28 | 00:00:00 | 22,40 | 22,54 | 22,02 | 22,20 | 218.900 | | 2002-08-29 | 00:00:00 | 22,00 | 22,00 | 21,45 | 21,80 | 205.800 | | 2002-08-30 | 00:00:00 | 21,80 | 23,20 | 21,66 | 21,66 | 156.100 | | 2002-09-03 | 00:00:00 | 21,66 | 22,16 | 21,25 | 22,05 | 353.100 | | 2002-09-04 | 00:00:00 | 22,05 | 22,90 | 22,05 | 22,70 | 306.800 | | 2002-09-05 | 00:00:00 | 22,70 | 22,85 | 21,20 | 21,53 | 358.300 | | 2002-09-06 | 00:00:00 | 21,46 | 22,96 | 21,41 | 22,90 | 384.900 | | 2002-09-09 | 00:00:00 | 22,90 | 23,55 | 22,80 | 23,31 | 402.800 | | 2002-09-10 | 00:00:00 | 23,56 | 23,65 | 23,33 | 23,41 | 131.700 | | 2002-09-11 | 00:00:00 | 23,55 | 23,59 | 23,17 | 23,21 | 80.400 | | 2002-09-12 | 00:00:00 | 23,15 | 23,90 | 23,15 | 23,69 | 379.500 | | 2002-09-13 | 00:00:00 | 23,69 | 23,95 | 23,00 | 23,63 | 189.500 | | 2002-09-16 | 00:00:00 | 23,38 | 24,18 | 23,37 | 24,10 | 174.500 | | 2002-09-17 | 00:00:00 | 24,60 | 24,60 | 22,98 | 23,01 | 402.200 | | 2002-09-18 | 00:00:00 | 23,01 | 23,38 | 22,56 | 23,25 | 162.400 | | 2002-09-19 | 00:00:00 | 22,70 | 22,98 | 22,44 | 22,55 | 104.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
