Ralph Lauren Corporation (RL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	457.235	0,60%	187,59	180,53	184,24	183,70
27/02/2024	652.252	-2,35%	187,59	181,44	187,92	182,60
26/02/2024	467.528	-0,77%	188,88	185,74	189,91	186,99
23/02/2024	463.793	0,70%	187,91	187,42	190,40	188,44
22/02/2024	323.757	1,66%	185,50	185,28	187,8713	187,13
21/02/2024	312.566	0,40%	179,99	182,48	185,2896	184,08
20/02/2024	496.147	1,38%	179,99	179,51	183,34	183,35
19/02/2024	369.770	-0,17%	179,99	179,79	183,04	180,85
16/02/2024	369.770	-0,17%	179,99	179,79	183,04	180,85
15/02/2024	596.709	1,95%	178,77	176,7498	181,17	181,16
14/02/2024	528.418	1,34%	177,04	171,40	177,75	177,70
13/02/2024	558.492	-1,38%	170,78	172,18	175,605	175,35
12/02/2024	651.220	1,59%	170,78	173,92	178,32	177,80
09/02/2024	944.364	1,84%	170,78	169,605	175,40	175,01
08/02/2024	2.374.278	16,79%	147,44	161,66	173,94	171,85
07/02/2024	633.244	-0,14%	147,44	146,00	147,88	147,14
06/02/2024	554.349	-0,06%	146,91	146,33	148,84	147,34
05/02/2024	300.372	-0,23%	146,845	144,94	147,525	147,43
02/02/2024	414.527	0,96%	145,01	143,455	147,985	147,77
01/02/2024	339.390	1,87%	145,05	143,69	146,665	146,36
31/01/2024	270.092	-1,91%	145,05	142,265	146,49	143,67
30/01/2024	363.819	0,69%	145,05	144,15	147,23	146,46
29/01/2024	288.849	0,94%	144,455	143,96	145,69	145,45
26/01/2024	394.525	1,59%	143,88	141,76	144,84	144,10
25/01/2024	301.781	2,03%	140,04	140,17	142,23	141,85
24/01/2024	250.178	-0,37%	140,07	138,93	141,29	139,03
23/01/2024	237.632	-0,39%	141,05	138,21	141,035	139,54
22/01/2024	406.715	1,45%	137,29	137,975	140,07	140,09
19/01/2024	364.514	0,07%	137,29	136,14	139,085	138,09
18/01/2024	291.530	0,85%	137,37	134,90	138,08	138,00
17/01/2024	416.628	-0,57%	141,10	135,91	138,31	136,84
16/01/2024	505.834	-0,29%	141,10	135,17	138,395	137,62
15/01/2024	547.938	-3,16%	141,10	136,86	141,585	138,02
12/01/2024	547.938	-3,16%	141,10	136,86	141,585	138,02
11/01/2024	244.899	-0,86%	142,50	140,72	143,135	142,53
10/01/2024	297.019	0,45%	143,32	141,95	144,80	143,76
09/01/2024	295.808	-1,51%	144,60	142,94	145,05	143,11
08/01/2024	208.575	1,67%	143,67	143,65	146,12	145,30
05/01/2024	239.328	0,20%	143,10	142,96	144,985	142,92
04/01/2024	387.378	0,04%	144,51	142,36	144,68	142,64
03/01/2024	387.465	-2,36%	143,65	142,31	145,07	142,59
02/01/2024	405.469	1,27%	145,59	143,59	146,85	146,03
29/12/2023	208.556	-1,03%	145,59	143,59	146,67	144,20
28/12/2023	207.490	0,57%	145,38	144,88	146,15	145,70
27/12/2023	258.548	-0,22%	145,75	144,85	146,035	145,63
26/12/2023	340.834	0,33%	145,99	145,74	146,97	145,95
22/12/2023	353.896	-1,66%	144,39	143,31	146,52	145,47
21/12/2023	364.456	1,63%	146,77	146,09	148,035	147,92
20/12/2023	460.028	-0,59%	145,16	145,26	147,77	145,55
19/12/2023	384.326	1,96%	143,75	143,7322	147,04	146,41
18/12/2023	486.148	1,80%	140,88	140,95	143,99	143,59
15/12/2023	393.269	-0,56%	140,88	140,43	142,54	141,05
14/12/2023	573.814	2,50%	135,49	135,28	144,05	141,85
13/12/2023	380.411	2,25%	135,49	135,28	139,408	138,39
12/12/2023	308.970	0,81%	136,47	134,27	136,97	135,34
11/12/2023	337.328	1,89%	132,14	132,315	135,115	134,25
08/12/2023	173.604	0,45%	131,24	130,795	132,47	131,76
07/12/2023	211.246	1,31%	129,88	129,03	132,09	131,17
06/12/2023	200.423	0,29%	129,95	129,38	131,30	129,48
05/12/2023	292.756	-0,05%	128,695	127,68	129,97	129,10
04/12/2023	432.631	-3,34%	129,42	128,495	134,25	129,17
01/12/2023	661.018	3,29%	129,42	128,75	133,799	133,63
30/11/2023	642.622	-0,05%	127,49	128,58	131,25	129,38
29/11/2023	334.192	2,23%	127,49	125,36	129,83	129,45
28/11/2023	257.877	0,70%	125,99	125,36	127,31	126,63
27/11/2023	413.877	0,97%	122,99	123,22	125,815	125,75
24/11/2023	111.918	1,52%	122,99	122,88	124,50	124,54
23/11/2023	229.699	0,26%	121,68	120,95	123,62	122,12
22/11/2023	229.338	0,71%	121,68	120,95	123,62	122,67
21/11/2023	166.622	-0,63%	121,90	121,10	122,55	121,80
20/11/2023	200.411	0,67%	122,25	121,29	123,08	122,57
17/11/2023	273.163	0,87%	121,40	121,50	123,48	121,75
16/11/2023	260.967	-2,60%	122,90	119,855	125,69	120,70
15/11/2023	567.045	2,89%	122,01	121,66	125,69	123,92
14/11/2023	504.812	4,40%	117,87	117,07	121,155	120,44
13/11/2023	400.061	-0,23%	115,01	113,975	115,54	115,36
10/11/2023	522.537	-0,83%	116,00	113,97	116,08	115,62
09/11/2023	468.483	0,10%	115,08	116,27	119,26	116,59
08/11/2023	1.136.144	3,20%	112,76	113,178	117,6452	116,47
07/11/2023	857.487	-0,32%	115,54	111,94	113,975	112,86
06/11/2023	500.169	-1,69%	114,02	112,38	115,54	113,22
03/11/2023	382.132	2,36%	114,02	112,76	115,54	115,17
02/11/2023	430.987	0,96%	113,335	111,30	112,92	112,52
01/11/2023	339.529	-0,96%	112,38	109,94	112,56	111,45
31/10/2023	211.625	0,42%	111,89	110,10	112,54	112,53
30/10/2023	256.862	2,04%	113,71	109,93	112,565	112,06
27/10/2023	161.549	-2,71%	113,71	109,93	113,815	110,20
26/10/2023	356.432	-0,77%	116,16	112,00	114,275	113,27
25/10/2023	400.833	-2,17%	116,16	113,505	118,00	114,15
24/10/2023	426.651	0,53%	117,03	115,74	118,00	116,68
23/10/2023	261.301	0,23%	116,59	114,215	117,45	116,06
20/10/2023	337.711	-1,08%	117,47	115,51	118,88	115,79
19/10/2023	372.975	0,64%	115,04	116,06	118,88	117,05
18/10/2023	334.462	0,21%	115,04	114,98	117,22	116,31
17/10/2023	518.801	3,79%	112,10	111,38	116,115	116,07
16/10/2023	242.328	2,06%	109,81	110,115	111,92	111,83
13/10/2023	311.425	-0,22%	109,81	109,14	110,175	109,57
12/10/2023	461.160	-1,80%	111,52	108,60	111,70	109,81
11/10/2023	525.469	-0,37%	114,80	111,12	113,25	111,82
10/10/2023	717.900	-1,74%	114,80	110,365	116,12	112,23