(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 22,70 | 22,98 | 22,44 | 22,55 | 104.000 | | 2002-09-20 | 00:00:00 | 22,65 | 22,77 | 22,04 | 22,67 | 299.700 | | 2002-09-23 | 00:00:00 | 22,47 | 22,47 | 21,20 | 21,50 | 301.600 | | 2002-09-24 | 00:00:00 | 21,15 | 21,15 | 20,35 | 20,65 | 434.500 | | 2002-09-25 | 00:00:00 | 20,77 | 21,15 | 20,49 | 21,14 | 266.300 | | 2002-09-26 | 00:00:00 | 21,20 | 21,80 | 21,05 | 21,72 | 115.500 | | 2002-09-27 | 00:00:00 | 21,70 | 21,70 | 20,62 | 20,85 | 189.400 | | 2002-09-30 | 00:00:00 | 20,75 | 21,20 | 19,51 | 20,78 | 386.900 | | 2002-10-01 | 00:00:00 | 20,80 | 20,80 | 19,15 | 19,95 | 399.100 | | 2002-10-02 | 00:00:00 | 19,90 | 20,54 | 19,40 | 19,46 | 247.900 | | 2002-10-03 | 00:00:00 | 19,00 | 19,18 | 18,60 | 18,69 | 314.400 | | 2002-10-04 | 00:00:00 | 18,94 | 19,20 | 18,32 | 19,02 | 374.300 | | 2002-10-07 | 00:00:00 | 18,77 | 18,80 | 17,17 | 17,51 | 637.700 | | 2002-10-08 | 00:00:00 | 17,90 | 18,60 | 17,57 | 17,95 | 490.600 | | 2002-10-09 | 00:00:00 | 17,95 | 18,13 | 17,20 | 17,69 | 547.800 | | 2002-10-10 | 00:00:00 | 17,64 | 17,64 | 16,49 | 16,57 | 1.288.200 | | 2002-10-11 | 00:00:00 | 16,82 | 18,00 | 16,82 | 17,74 | 896.300 | | 2002-10-14 | 00:00:00 | 17,75 | 17,90 | 17,25 | 17,49 | 495.900 | | 2002-10-15 | 00:00:00 | 18,70 | 19,79 | 18,49 | 18,85 | 2.036.900 | | 2002-10-16 | 00:00:00 | 18,70 | 18,75 | 17,60 | 17,70 | 689.400 | | 2002-10-17 | 00:00:00 | 18,25 | 18,94 | 18,25 | 18,35 | 573.800 | | 2002-10-18 | 00:00:00 | 18,35 | 18,70 | 18,08 | 18,47 | 197.700 | | 2002-10-21 | 00:00:00 | 18,10 | 18,60 | 18,00 | 18,30 | 394.000 | | 2002-10-22 | 00:00:00 | 18,31 | 18,95 | 18,31 | 18,46 | 168.300 | | 2002-10-23 | 00:00:00 | 18,36 | 18,75 | 17,75 | 18,41 | 148.400 | | 2002-10-24 | 00:00:00 | 18,56 | 19,40 | 18,35 | 18,61 | 332.300 | | 2002-10-25 | 00:00:00 | 18,55 | 19,44 | 18,50 | 19,40 | 243.800 | | 2002-10-28 | 00:00:00 | 19,75 | 20,05 | 19,20 | 19,35 | 388.900 | | 2002-10-29 | 00:00:00 | 19,30 | 19,30 | 18,48 | 18,95 | 286.100 | | 2002-10-30 | 00:00:00 | 18,53 | 18,65 | 18,06 | 18,20 | 377.400 | | 2002-10-31 | 00:00:00 | 18,40 | 19,40 | 18,40 | 19,04 | 322.100 | | 2002-11-01 | 00:00:00 | 19,29 | 19,81 | 18,75 | 19,65 | 325.600 | | 2002-11-04 | 00:00:00 | 19,95 | 20,00 | 18,60 | 18,60 | 242.600 | | 2002-11-05 | 00:00:00 | 18,61 | 19,15 | 18,51 | 19,01 | 573.100 | | 2002-11-06 | 00:00:00 | 19,02 | 21,50 | 19,02 | 21,40 | 1.996.600 | | 2002-11-07 | 00:00:00 | 21,40 | 21,80 | 20,92 | 21,30 | 650.400 | | 2002-11-08 | 00:00:00 | 21,30 | 21,59 | 21,25 | 21,50 | 337.000 | | 2002-11-11 | 00:00:00 | 21,40 | 21,81 | 20,90 | 21,06 | 216.200 | | 2002-11-12 | 00:00:00 | 20,91 | 21,68 | 20,86 | 21,40 | 334.500 | | 2002-11-13 | 00:00:00 | 21,40 | 22,00 | 21,16 | 21,50 | 379.500 | | 2002-11-14 | 00:00:00 | 22,00 | 22,05 | 21,85 | 21,88 | 275.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
