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 > >>
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
15/09/2025	262.119	0,18%	316,39	311,79	318,80	315,77
12/09/2025	277.633	-0,42%	315,56	311,6133	317,72	315,14
11/09/2025	276.625	1,12%	316,76	311,96	316,76	316,35
10/09/2025	297.167	0,96%	310,24	308,49	315,19	312,58
09/09/2025	217.764	0,23%	312,33	304,035	312,33	309,79
08/09/2025	305.583	-1,05%	316,86	307,06	319,00	308,99
05/09/2025	317.836	-2,72%	326,00	309,7301	326,00	312,02
04/09/2025	320.981	2,36%	314,00	312,83	321,50	320,75
03/09/2025	252.846	0,75%	312,99	310,095	317,445	313,36
02/09/2025	374.084	4,75%	291,50	290,81	311,42	311,02
29/08/2025	191.030	-0,24%	297,50	295,38	298,865	296,93
28/08/2025	167.049	1,05%	298,00	295,844	299,95	297,64
27/08/2025	301.941	0,49%	294,41	292,60	297,60	294,64
26/08/2025	203.749	2,04%	287,88	287,03	293,52	293,20
25/08/2025	221.485	0,56%	283,50	283,50	291,0899	287,39
22/08/2025	297.941	0,10%	285,46	284,32	293,06	285,80
21/08/2025	286.692	-0,27%	284,20	281,8607	286,7399	285,46
20/08/2025	288.316	0,21%	285,30	283,50	287,69	286,22
19/08/2025	242.016	-1,54%	285,01	284,4218	290,79	285,35
18/08/2025	269.943	-0,33%	290,61	286,845	292,21	289,66
15/08/2025	358.512	0,08%	290,00	287,20	292,29	290,61
14/08/2025	395.386	-3,89%	292,6033	287,54	297,925	290,39
13/08/2025	266.324	0,82%	301,90	296,785	304,25	302,14
12/08/2025	303.714	3,85%	290,50	287,5101	299,99	299,68
11/08/2025	287.552	0,10%	288,51	285,73	291,195	288,56
08/08/2025	536.136	1,74%	286,34	282,80	292,45	288,26
07/08/2025	1.223.936	-5,86%	307,99	273,14	307,99	283,34
06/08/2025	426.497	1,24%	299,50	298,21	303,17	302,96
05/08/2025	378.490	-1,71%	306,50	298,01	306,50	299,24
04/08/2025	257.000	3,52%	294,85	294,85	304,45	304,45
01/08/2025	293.859	-1,67%	294,50	287,84	295,91	293,77
31/07/2025	253.446	-1,47%	303,21	298,48	304,66	298,75
30/07/2025	219.471	0,90%	301,80	296,755	306,245	303,21
29/07/2025	307.315	-0,30%	300,47	297,7055	303,64	300,81
28/07/2025	280.643	1,17%	300,03	298,55	303,64	301,72
25/07/2025	182.707	0,98%	291,95	293,63	299,02	298,23
24/07/2025	441.350	0,35%	292,80	291,95	299,00	295,35
23/07/2025	251.454	2,09%	289,18	286,085	299,00	294,33
22/07/2025	239.988	-0,16%	289,99	286,085	293,665	288,31
21/07/2025	279.198	0,56%	289,49	288,76	293,665	288,76
18/07/2025	208.585	1,13%	284,76	284,125	291,065	289,49
17/07/2025	214.361	0,55%	286,45	280,39	288,122	286,26
16/07/2025	263.201	-0,48%	288,9599	280,41	292,06	284,69
15/07/2025	181.536	-1,02%	286,43	285,39	292,07	286,05
14/07/2025	194.419	0,70%	286,00	285,20	289,71	288,99