BiG | O banco que entende os seus valores.

Ralph Lauren Corporation (RL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
16/05/2025	351.731	2,02%	268,525	265,68	275,61	274,53
15/05/2025	296.161	-0,17%	269,62	265,68	271,15	269,10
14/05/2025	373.587	-0,09%	267,335	266,00	273,065	269,55
13/05/2025	342.736	2,00%	265,48	259,83	273,065	269,79
12/05/2025	482.603	6,34%	264,39	259,83	271,575	264,51
09/05/2025	318.672	-1,09%	246,40	246,075	256,045	248,74
08/05/2025	558.647	4,62%	239,455	237,83	256,045	251,47
07/05/2025	391.923	1,34%	233,175	231,86	241,6253	240,37
06/05/2025	271.742	-0,26%	231,42	227,23	240,39	237,19
05/05/2025	365.543	2,23%	230,00	230,00	240,39	237,81
02/05/2025	257.670	3,62%	225,92	223,56	234,19	232,63
01/05/2025	344.597	-0,20%	217,95	214,68	228,99	224,51
30/04/2025	313.677	0,37%	219,95	214,68	225,55	224,95
29/04/2025	297.218	0,90%	221,825	218,78	224,34	223,95
28/04/2025	362.794	0,91%	219,11	217,19	223,6093	221,95
25/04/2025	366.325	-0,09%	215,88	213,70	221,72	219,96
24/04/2025	522.035	3,59%	220,33	212,555	224,765	220,15
23/04/2025	478.714	1,40%	205,09	204,95	224,765	212,53
22/04/2025	350.016	2,72%	203,83	198,62	211,385	209,59
21/04/2025	466.472	-1,19%	204,50	198,59	204,855	204,04
17/04/2025	336.367	2,20%	201,02	198,01	207,72	206,50
16/04/2025	397.672	-0,60%	201,24	198,01	204,84	202,05
15/04/2025	487.789	0,75%	201,24	200,21	204,84	203,26
14/04/2025	494.671	1,94%	204,99	196,57	205,265	201,75
11/04/2025	503.741	1,67%	195,45	188,69	200,03	197,92
10/04/2025	1.082.743	-6,58%	200,00	189,955	201,33	194,67
09/04/2025	1.145.641	14,40%	180,36	176,61	213,84	208,37
08/04/2025	804.787	-5,82%	200,95	178,745	202,445	182,34
07/04/2025	1.013.784	-2,25%	185,75	184,60	203,80	193,17
04/04/2025	1.849.503	-0,14%	185,75	181,245	205,84	197,62
03/04/2025	1.894.968	-16,31%	208,99	193,00	212,855	197,89
02/04/2025	445.562	3,25%	225,33	223,73	237,99	236,35
01/04/2025	650.636	3,71%	221,815	221,185	228,94	228,92
31/03/2025	781.710	2,35%	227,00	208,945	222,035	220,74
28/03/2025	564.105	-3,86%	227,00	212,053	222,45	215,68
27/03/2025	402.011	-1,75%	227,00	222,06	228,84	224,335
26/03/2025	341.633	-1,28%	231,66	225,755	231,82	228,77
25/03/2025	312.420	-1,83%	236,09	230,31	235,53	231,73
24/03/2025	789.180	5,36%	222,42	227,73	237,31	236,04
21/03/2025	490.082	-0,49%	222,42	218,68	226,4725	224,03
20/03/2025	511.488	0,25%	222,42	221,75	227,785	225,13
19/03/2025	437.794	2,16%	219,49	217,01	225,715	224,57
18/03/2025	716.957	-0,25%	224,45	218,13	226,16	219,82
17/03/2025	439.415	-0,13%	219,00	214,01	221,11	220,02
14/03/2025	554.197	1,68%	218,92	215,70	221,00	220,31
13/03/2025	535.784	-3,81%	226,23	215,46	223,625	216,68
12/03/2025	521.875	0,92%	230,46	222,77	233,405	225,26
11/03/2025	779.907	2,20%	247,44	218,7999	226,91	223,20
10/03/2025	824.870	-6,13%	247,44	213,01	227,035	218,40
07/03/2025	529.937	-2,40%	247,44	221,36	237,21	232,63
06/03/2025	502.669	-4,84%	247,44	237,72	249,6199	238,34
05/03/2025	406.744	-0,90%	259,95	245,92	254,08	250,45
04/03/2025	699.180	-3,67%	259,95	247,5401	260,825	252,72
03/03/2025	368.516	-3,34%	272,74	260,61	273,55	262,36
28/02/2025	257.514	0,15%	270,94	267,23	272,215	271,14
27/02/2025	245.088	-1,84%	270,94	269,2628	277,37	270,73
26/02/2025	321.536	2,84%	270,94	270,425	281,08	275,79
25/02/2025	771.534	-2,71%	273,79	263,71	275,45	268,17
24/02/2025	339.849	-0,49%	283,65	270,23	276,935	275,65
21/02/2025	366.868	-3,08%	283,65	275,95	287,45	277,01
20/02/2025	385.956	0,02%	283,65	281,81	287,30	286,50
19/02/2025	356.294	-0,11%	285,00	281,92	289,12	286,44
18/02/2025	369.111	1,45%	285,00	282,33	287,03	286,74
17/02/2025	0	1,47%	275,02	277,49	284,53	282,63
14/02/2025	387.476	1,47%	275,02	277,49	285,00	285,00
13/02/2025	383.602	2,02%	275,02	270,68	278,82	278,53
12/02/2025	310.765	0,31%	266,76	269,94	274,20	273,01
11/02/2025	372.347	1,35%	266,76	266,61	272,94	272,17
10/02/2025	443.250	-0,15%	276,52	262,93	269,71	268,55
07/02/2025	484.779	-1,53%	276,52	266,28	277,035	268,95
06/02/2025	1.426.966	9,70%	245,05	270,625	289,33	273,14
05/02/2025	515.456	0,87%	245,05	244,86	250,47	249,00
04/02/2025	315.614	0,35%	250,05	246,31	250,76	246,85
03/02/2025	494.981	-1,48%	259,00	235,94	247,1675	246,00
31/01/2025	340.451	-3,40%	259,00	249,415	256,34	249,70
30/01/2025	257.758	0,66%	247,52	253,98	259,345	258,50
29/01/2025	301.031	-0,25%	247,52	255,97	260,77	256,81
28/01/2025	317.136	3,93%	247,52	248,63	257,81	257,45
27/01/2025	352.042	-3,24%	247,52	245,055	252,89	247,71
24/01/2025	239.785	-0,20%	247,52	254,725	257,41	256,00
23/01/2025	322.741	2,44%	233,92	248,79	256,71	256,52
22/01/2025	274.118	1,09%	233,92	246,73	250,95	250,42
21/01/2025	473.432	3,02%	233,92	243,2575	248,50	247,73
20/01/2025	0	1,15%	233,92	237,03	242,675	240,46
17/01/2025	320.605	1,15%	233,92	237,03	242,675	241,30
16/01/2025	252.569	0,42%	233,92	236,31	242,17	237,72
15/01/2025	299.042	-0,34%	233,92	232,40	243,1299	236,72
14/01/2025	314.403	0,44%	233,92	235,445	241,13	237,53
13/01/2025	407.420	-0,35%	233,92	228,01	236,53	236,50
10/01/2025	368.903	-2,35%	241,57	236,38	241,69	237,34
09/01/2025	395.045	0,40%	241,57	238,94	244,52	243,05
08/01/2025	383.458	0,20%	241,57	239,15	244,52	243,50
07/01/2025	320.859	-0,18%	238,99	241,02	244,41	242,52
06/01/2025	502.515	3,61%	233,05	237,37	243,6632	242,96
03/01/2025	235.256	1,27%	233,05	229,83	235,99	234,49
02/01/2025	282.785	0,25%	232,30	229,80	235,00	231,56
31/12/2024	0	-0,53%	234,98	230,655	235,2386	230,98
30/12/2024	295.036	1,16%	226,17	224,78	232,28	231,03
27/12/2024	163.083	-0,97%	231,00	228,59	232,24	229,55
26/12/2024	214.231	0,45%	230,655	230,885	233,70	231,795