(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 | | 2002-11-14 | 00:00:00 | 22,00 | 22,05 | 21,85 | 21,88 | 275.800 | | 2002-11-15 | 00:00:00 | 21,85 | 22,49 | 21,85 | 22,25 | 438.200 | | 2002-11-18 | 00:00:00 | 22,50 | 22,80 | 22,15 | 22,40 | 321.400 | | 2002-11-19 | 00:00:00 | 22,30 | 22,33 | 21,78 | 22,15 | 373.100 | | 2002-11-20 | 00:00:00 | 22,15 | 23,20 | 22,15 | 23,18 | 415.900 | | 2002-11-21 | 00:00:00 | 24,30 | 24,69 | 23,85 | 24,39 | 1.144.000 | | 2002-11-22 | 00:00:00 | 24,30 | 24,30 | 23,50 | 23,79 | 233.800 | | 2002-11-25 | 00:00:00 | 23,80 | 24,22 | 23,73 | 24,14 | 201.200 | | 2002-11-26 | 00:00:00 | 24,00 | 24,45 | 23,45 | 23,65 | 239.500 | | 2002-11-27 | 00:00:00 | 23,71 | 24,29 | 23,71 | 24,10 | 123.000 | | 2002-11-29 | 00:00:00 | 24,24 | 24,40 | 23,50 | 23,73 | 73.300 | | 2002-12-02 | 00:00:00 | 24,35 | 25,18 | 24,35 | 24,60 | 315.900 | | 2002-12-03 | 00:00:00 | 24,50 | 24,60 | 23,10 | 23,52 | 230.400 | | 2002-12-04 | 00:00:00 | 23,27 | 24,65 | 22,90 | 24,65 | 328.300 | | 2002-12-05 | 00:00:00 | 24,65 | 24,65 | 23,25 | 23,75 | 291.300 | | 2002-12-06 | 00:00:00 | 23,70 | 23,77 | 23,15 | 23,75 | 183.500 | | 2002-12-09 | 00:00:00 | 23,25 | 23,55 | 22,39 | 22,50 | 282.800 | | 2002-12-10 | 00:00:00 | 22,75 | 22,77 | 22,00 | 22,64 | 139.700 | | 2002-12-11 | 00:00:00 | 22,55 | 22,74 | 22,40 | 22,70 | 104.200 | | 2002-12-12 | 00:00:00 | 22,70 | 22,90 | 22,45 | 22,82 | 90.100 | | 2002-12-13 | 00:00:00 | 22,83 | 22,83 | 21,70 | 21,83 | 241.200 | | 2002-12-16 | 00:00:00 | 21,90 | 22,95 | 21,90 | 22,95 | 326.900 | | 2002-12-17 | 00:00:00 | 22,90 | 23,10 | 21,85 | 22,04 | 314.700 | | 2002-12-18 | 00:00:00 | 22,00 | 22,08 | 21,60 | 21,80 | 257.200 | | 2002-12-19 | 00:00:00 | 21,75 | 22,50 | 21,75 | 21,85 | 187.000 | | 2002-12-20 | 00:00:00 | 21,80 | 22,20 | 21,80 | 22,06 | 181.700 | | 2002-12-23 | 00:00:00 | 21,25 | 21,90 | 21,20 | 21,59 | 330.600 | | 2002-12-24 | 00:00:00 | 21,49 | 21,49 | 21,20 | 21,20 | 97.300 | | 2002-12-26 | 00:00:00 | 21,21 | 21,70 | 21,21 | 21,55 | 96.500 | | 2002-12-27 | 00:00:00 | 21,55 | 21,55 | 21,05 | 21,05 | 58.200 | | 2002-12-30 | 00:00:00 | 21,20 | 21,72 | 20,83 | 21,66 | 184.500 | | 2002-12-31 | 00:00:00 | 21,65 | 22,00 | 21,05 | 21,76 | 86.800 | | 2003-01-02 | 00:00:00 | 22,00 | 22,50 | 21,90 | 22,20 | 201.500 | | 2003-01-03 | 00:00:00 | 22,20 | 22,23 | 21,75 | 21,86 | 85.000 | | 2003-01-06 | 00:00:00 | 21,90 | 22,35 | 21,90 | 22,24 | 161.000 | | 2003-01-07 | 00:00:00 | 22,20 | 22,37 | 21,95 | 22,03 | 127.900 | | 2003-01-08 | 00:00:00 | 21,99 | 22,33 | 21,82 | 22,07 | 84.100 | | 2003-01-09 | 00:00:00 | 22,20 | 22,45 | 22,05 | 22,11 | 178.100 | | 2003-01-10 | 00:00:00 | 22,12 | 22,38 | 21,98 | 22,20 | 97.800 | | 2003-01-13 | 00:00:00 | 22,40 | 22,65 | 22,15 | 22,36 | 130.100 | | 2003-01-14 | 00:00:00 | 22,35 | 22,52 | 22,15 | 22,26 | 153.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
