BiG | O banco que entende os seus valores.

Ralph Lauren Corporation (RL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2026	495.053	1,25%	341,81	337,17	347,225	342,20
05/02/2026	1.195.952	-4,52%	330,10	321,20	341,53	338,66
04/02/2026	580.586	0,19%	355,00	343,69	358,46	354,70
03/02/2026	304.832	-0,70%	356,54	348,36	358,08	354,04
02/02/2026	254.018	0,89%	352,79	350,36	357,13	356,54
30/01/2026	211.574	-0,47%	351,3779	351,3779	357,6188	353,41
29/01/2026	189.953	0,60%	355,40	349,58	361,50	355,09
28/01/2026	282.040	-1,34%	357,94	350,13	357,94	352,99
27/01/2026	245.313	-0,70%	360,32	355,62	362,872	357,79
26/01/2026	202.729	-1,94%	364,87	356,12	370,668	360,32
23/01/2026	219.966	0,98%	363,80	361,81	367,83	367,37
22/01/2026	204.508	-1,56%	369,58	361,135	376,0453	363,80
21/01/2026	405.537	2,60%	360,22	360,22	373,415	369,58
20/01/2026	211.283	-0,78%	356,84	356,84	366,48	360,22
16/01/2026	147.730	-1,65%	369,15	362,70	370,1934	363,05
15/01/2026	211.267	1,73%	362,344	362,344	373,87	369,15
14/01/2026	213.651	-0,89%	365,61	358,76	370,37	362,86
13/01/2026	212.634	0,79%	365,96	362,10	371,4999	366,11
12/01/2026	221.948	-1,77%	367,48	357,03	367,48	363,25
09/01/2026	223.790	1,30%	368,11	362,89	373,49	369,81
08/01/2026	172.114	1,14%	363,31	361,50	370,13	365,07
07/01/2026	191.979	-0,63%	363,6145	357,365	364,32	360,94
06/01/2026	266.119	1,31%	358,62	350,76	366,08	363,22
05/01/2026	321.277	-1,11%	363,00	357,235	367,46	358,52
02/01/2026	234.285	2,52%	355,025	354,87	362,56	362,53
31/12/2025	191.046	-1,41%	357,50	353,53	360,00	353,61
30/12/2025	316.486	0,50%	358,61	352,375	359,51	353,58
29/12/2025	237.491	-0,34%	357,71	353,95	357,815	356,89
26/12/2025	193.005	-0,69%	360,80	356,24	360,8116	358,11
24/12/2025	119.168	-0,42%	362,99	358,89	364,50	360,6075
23/12/2025	221.335	-1,24%	366,93	359,1975	369,2699	362,74
22/12/2025	206.590	1,32%	357,00	357,00	369,66	367,30
19/12/2025	445.413	-2,04%	366,00	360,46	371,61	362,53
18/12/2025	378.681	1,19%	365,72	365,72	379,49	370,06
17/12/2025	272.407	-0,97%	371,00	364,975	374,48	365,72
16/12/2025	398.277	-0,64%	372,67	369,24	376,61	369,31
15/12/2025	446.916	0,40%	373,75	370,925	377,7152	371,70
12/12/2025	369.572	0,71%	367,62	367,0701	374,62	370,22
11/12/2025	301.205	2,74%	357,70	356,015	370,22	367,62
10/12/2025	427.424	0,61%	360,00	348,59	360,53	357,70
09/12/2025	267.826	-0,26%	356,863	354,64	361,1937	355,53
08/12/2025	433.263	-3,25%	370,83	352,481	370,83	356,44
05/12/2025	471.126	3,21%	356,97	356,10	368,73	368,42
04/12/2025	247.804	-0,33%	357,00	349,5151	359,12	356,97
03/12/2025	325.288	0,64%	359,20	355,00	362,39	358,15
02/12/2025	380.162	-2,73%	366,28	355,07	366,75	355,89
01/12/2025	362.909	-0,38%	366,83	361,26	372,04	365,88
28/11/2025	160.614	-1,05%	373,68	366,38	373,68	367,33
26/11/2025	315.568	1,84%	365,8477	364,74	374,00	371,22
25/11/2025	554.001	4,15%	352,00	349,02	365,81	364,50
24/11/2025	359.229	2,97%	341,00	336,803	351,23	349,98
21/11/2025	368.518	3,94%	335,98	329,06	343,44	339,88
20/11/2025	233.659	-1,19%	334,25	326,94	338,96	326,96
19/11/2025	216.528	0,79%	329,50	325,555	332,78	330,88
18/11/2025	236.354	1,39%	323,34	320,42	329,269	328,26
17/11/2025	189.656	-2,23%	331,51	320,955	331,94	324,10
14/11/2025	159.948	-0,39%	327,82	325,34	335,8851	331,48
13/11/2025	200.780	-2,19%	339,86	331,61	341,8494	332,77
12/11/2025	210.667	1,93%	333,78	333,78	342,91	340,21
11/11/2025	267.798	-0,28%	335,00	330,06	337,52	333,78
10/11/2025	295.169	3,09%	329,956	328,6601	337,04	334,71
07/11/2025	317.809	3,14%	316,00	315,74	328,17	324,68
06/11/2025	859.455	-0,70%	322,90	308,41	337,555	315,04
05/11/2025	432.058	2,65%	309,99	306,975	319,69	316,90
04/11/2025	332.492	-2,03%	317,497	307,34	317,497	309,29
03/11/2025	451.021	-1,47%	326,16	309,69	326,16	314,95
31/10/2025	248.752	-0,92%	334,55	318,25	334,55	319,66
30/10/2025	200.806	-1,44%	328,26	320,81	330,245	322,88
29/10/2025	211.763	-1,09%	331,20	326,43	331,20	327,58
28/10/2025	218.057	-1,89%	337,58	331,17	348,35	331,20
27/10/2025	223.907	0,57%	340,00	335,77	340,00	337,57
24/10/2025	240.847	-0,18%	341,00	335,00	342,2263	335,67
23/10/2025	175.542	1,26%	329,33	329,33	340,10	336,29
22/10/2025	146.139	-0,85%	335,31	329,28	336,33	332,12
21/10/2025	171.262	0,60%	333,00	327,45	340,6458	334,98
20/10/2025	180.251	1,60%	328,06	326,01	333,14	333,00
17/10/2025	178.190	1,42%	321,00	320,01	328,05	327,76
16/10/2025	164.022	1,48%	319,44	316,53	323,985	323,16
15/10/2025	205.020	0,18%	323,65	316,65	325,9908	318,44
14/10/2025	267.125	0,17%	315,63	309,85	320,00	317,92
13/10/2025	179.404	2,52%	313,92	313,55	321,75	317,23
10/10/2025	272.781	-4,05%	323,10	308,25	323,18	309,42
09/10/2025	154.881	-1,85%	327,80	321,86	330,11	322,93
08/10/2025	189.037	1,31%	325,95	321,43	329,745	329,03
07/10/2025	256.162	1,14%	320,00	317,925	325,30	324,77
06/10/2025	217.096	-0,22%	322,78	315,09	323,71	321,10
03/10/2025	230.429	-0,18%	324,00	321,80	325,8099	321,81
02/10/2025	225.986	1,56%	319,75	314,93	322,62	322,38
01/10/2025	242.230	1,23%	312,56	311,73	317,86	317,42
30/09/2025	250.916	1,81%	300,1133	300,1133	317,7409	313,56
29/09/2025	222.222	-1,07%	314,12	304,46	314,12	308,64
26/09/2025	231.388	3,33%	305,00	305,00	312,57	311,97
25/09/2025	294.674	-2,92%	307,92	299,9786	308,66	301,9775
24/09/2025	261.923	0,57%	310,50	309,58	314,665	312,01
23/09/2025	204.232	0,98%	301,0033	301,0033	312,315	310,65
22/09/2025	220.272	-1,53%	313,49	306,45	313,49	307,65
19/09/2025	286.824	-0,54%	315,50	311,88	316,43	312,45
18/09/2025	216.519	2,56%	310,145	307,67	315,10	313,98
17/09/2025	455.878	-2,70%	315,00	301,77	318,445	306,12
16/09/2025	375.233	-0,21%	305,00	303,38	316,14	314,66