Ralph Lauren Corporation (RL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	191.394	0,95%	103,87	103,22	105,86	105,67
29/12/2022	172.371	2,98%	102,24	102,265	104,94	104,68
28/12/2022	398.411	-1,76%	103,62	101,19	105,10	102,41
27/12/2022	186.868	-0,11%	104,71	103,68	105,89	104,25
23/12/2022	83.748	0,63%	103,74	103,0741	104,67	104,4175
22/12/2022	204.191	0,37%	101,98	101,9535	103,87	103,71
21/12/2022	317.977	1,62%	104,31	102,60	104,71	103,30
20/12/2022	386.111	-1,35%	102,94	100,88	103,67	101,63
19/12/2022	382.359	-2,07%	105,58	102,53	105,705	103,005
16/12/2022	730.467	-1,38%	105,04	103,45	106,09	105,10
15/12/2022	492.304	-3,50%	108,01	105,97	108,2799	106,60
14/12/2022	334.241	-0,61%	111,16	108,975	111,81	110,48
13/12/2022	419.200	-0,07%	115,23	109,64	115,23	111,14
12/12/2022	413.272	3,47%	108,16	107,24	111,37	111,24
09/12/2022	348.600	-4,12%	110,69	107,37	111,12	107,51
08/12/2022	322.734	2,15%	110,895	110,63	113,095	112,14
07/12/2022	240.453	-0,92%	110,01	109,10	111,87	109,805
06/12/2022	2.315.207	-0,14%	111,02	109,54	112,45	110,86
05/12/2022	2.270.252	-3,97%	113,10	109,79	113,74	110,99
02/12/2022	1.695.161	1,48%	112,86	112,57	116,11	115,5628
01/12/2022	1.762.004	0,84%	113,64	112,5501	115,18	114,07
30/11/2022	2.393.329	0,44%	113,36	111,41	113,37	113,16
29/11/2022	2.389.213	4,34%	109,24	108,90	113,4709	112,63
28/11/2022	1.554.834	-1,31%	108,415	107,50	109,43	108,04
25/11/2022	1.828.309	2,21%	107,37	107,37	110,33	109,47
24/11/2022	1.130.611	0,74%	105,13	104,88	107,19	107,01
23/11/2022	1.130.611	0,74%	105,13	104,88	107,19	107,01
22/11/2022	1.735.713	5,00%	102,43	102,52	106,35	106,23
21/11/2022	857.702	-1,67%	101,93	100,35	102,40	101,155
18/11/2022	921.135	0,69%	103,96	100,92	104,36	102,77
17/11/2022	1.478.396	1,88%	98,75	97,42	102,03	102,00
16/11/2022	1.845.657	-3,58%	101,62	99,45	101,79	100,15
15/11/2022	1.735.523	2,05%	103,56	101,50	104,575	103,42
14/11/2022	386.133	-2,91%	103,045	101,175	103,40	101,34
11/11/2022	1.147.617	9,48%	93,65	96,955	105,98	104,50
10/11/2022	836.518	5,81%	93,65	93,13	97,58	95,50
09/11/2022	601.027	-5,67%	93,65	90,111	95,0573	90,16
08/11/2022	411.896	0,03%	95,78	93,66	97,34	95,13
07/11/2022	500.515	-0,49%	95,78	91,77	95,24	94,60
04/11/2022	363.722	4,74%	93,00	92,7801	96,265	94,995
03/11/2022	339.894	0,62%	93,12	88,675	91,935	90,675
02/11/2022	426.893	-3,54%	93,12	90,20	93,44	90,20
01/11/2022	282.359	0,93%	95,16	92,23	95,765	93,55
31/10/2022	447.059	-0,63%	92,25	91,45	93,35	92,695
28/10/2022	249.115	1,63%	91,21	90,07	93,75	93,32
27/10/2022	189.873	-1,90%	94,13	91,60	94,98	91,74
26/10/2022	380.989	-0,30%	93,85	92,85	96,67	93,53
25/10/2022	450.661	5,13%	89,64	89,42	94,20	93,73
24/10/2022	391.570	-1,69%	89,06	88,50	91,09	89,18
21/10/2022	580.379	1,22%	89,06	88,72	91,475	90,79
20/10/2022	409.693	-2,29%	92,185	89,42	94,41	89,68
19/10/2022	342.015	-2,85%	93,56	91,31	94,51	91,746
18/10/2022	368.095	-0,75%	97,44	93,805	97,73	94,23
17/10/2022	298.540	2,59%	94,71	93,48	95,28	94,93
14/10/2022	451.636	-2,24%	95,41	91,75	95,35	91,93
13/10/2022	714.246	-1,27%	90,06	88,295	95,50	94,04
12/10/2022	498.594	2,18%	90,27	90,18	93,24	92,48
11/10/2022	650.819	2,11%	88,575	87,85	91,515	90,51
10/10/2022	588.526	-2,40%	91,21	86,98	91,29	88,57
07/10/2022	449.069	-3,42%	92,62	89,86	92,11	90,33
06/10/2022	293.707	-0,51%	94,02	92,96	94,68	93,54
05/10/2022	597.267	2,44%	89,22	89,22	94,45	93,99
04/10/2022	451.768	4,60%	91,20	88,665	91,69	91,65
03/10/2022	406.090	2,20%	89,17	84,0545	89,17	86,835
30/09/2022	621.350	-2,76%	84,54	82,2311	87,39	84,88
29/09/2022	746.436	-1,80%	86,30	85,50	88,485	87,355
28/09/2022	566.192	3,88%	86,96	86,135	89,505	88,93
27/09/2022	584.157	1,31%	84,81	84,07	86,55	85,61
26/09/2022	291.491	-1,66%	85,23	83,94	86,225	84,01
23/09/2022	643.285	-3,43%	86,905	83,60	87,30	85,42
22/09/2022	459.872	-4,19%	92,24	88,32	92,19	88,42
21/09/2022	478.426	-1,98%	95,36	92,29	96,09	92,29
20/09/2022	843.447	-2,06%	94,55	93,71	98,67	94,21
19/09/2022	611.378	2,92%	94,55	92,97	96,3896	96,19
16/09/2022	531.763	0,39%	92,02	91,64	93,97	93,45
15/09/2022	716.255	-0,74%	93,61	92,47	96,32	93,09
14/09/2022	247.097	-0,27%	93,88	92,45	94,66	93,785
13/09/2022	263.987	-5,18%	97,48	93,54	96,88	94,04
12/09/2022	341.120	2,78%	97,48	97,44	99,94	99,21
09/09/2022	392.431	2,48%	95,40	95,35	97,12	96,54
08/09/2022	505.977	1,93%	91,52	90,1239	94,52	94,22
07/09/2022	444.877	3,29%	89,67	89,54	92,835	92,44
06/09/2022	429.626	-0,03%	90,50	87,44	91,118	89,50
05/09/2022	359.466	-0,03%	90,95	89,21	91,825	90,01
02/09/2022	359.466	-0,03%	90,95	89,21	91,825	90,01
01/09/2022	761.946	-1,38%	94,48	88,788	90,765	90,04
31/08/2022	576.003	-3,36%	94,48	90,84	94,6299	91,29
30/08/2022	371.046	1,44%	94,34	92,99	95,24	94,46
29/08/2022	305.542	-1,07%	98,81	92,41	94,98	93,12
26/08/2022	417.319	-4,24%	98,81	94,11	99,73	94,13
25/08/2022	558.939	3,41%	95,09	95,04	98,30	98,30
24/08/2022	330.813	-0,25%	95,11	94,13	95,71	95,02
23/08/2022	382.787	0,13%	95,16	95,13	98,37	95,26
22/08/2022	429.729	-2,91%	95,90	94,42	96,12	95,21
19/08/2022	389.111	-1,15%	96,98	96,46	98,60	98,07
18/08/2022	378.030	1,11%	96,98	95,86	99,23	99,21
17/08/2022	647.810	-2,70%	98,96	96,85	99,01	98,14
16/08/2022	590.286	2,38%	97,80	97,80	101,0599	100,85
15/08/2022	377.554	-0,33%	97,95	96,67	98,655	98,4897
12/08/2022	294.082	-0,24%	99,24	97,90	99,88	98,84