(Login BolsaPT & Canal Forex) |
|
 Rockwell Automati - [Ticker: ROK] |     | | Última Trade | 171,460 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --6.60 (+0.96%) | Capitalização Bolsista | 0 | | Bid / Ask | 196,810 x 300 - 196,860 x 100 | EPS | 0,00 | | Abertura | 178,210 | PER | 0,00% | | Máximo | 179,030 | Pagamento Dividendo | | | Mínimo | 170,950 | Data Ex-Dividendo | | | Fecho Anterior | 178,060 | Yield | | | Volume | 1.354.439 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ROK de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 45,88 | 46,50 | 45,12 | 45,26 | 1.364.900 | | 2001-06-08 | 00:00:00 | 41,60 | 41,98 | 41,00 | 41,60 | 2.417.500 | | 2001-06-11 | 00:00:00 | 41,70 | 41,70 | 39,70 | 40,15 | 1.167.300 | | 2001-06-12 | 00:00:00 | 40,25 | 40,25 | 38,40 | 39,00 | 1.285.600 | | 2001-06-13 | 00:00:00 | 39,10 | 39,49 | 38,51 | 39,07 | 819.200 | | 2001-06-14 | 00:00:00 | 39,07 | 39,07 | 37,48 | 37,53 | 1.059.800 | | 2001-06-15 | 00:00:00 | 36,65 | 37,90 | 36,65 | 37,70 | 944.000 | | 2001-06-18 | 00:00:00 | 38,05 | 38,50 | 37,40 | 37,40 | 1.131.300 | | 2001-06-19 | 00:00:00 | 38,00 | 38,05 | 37,04 | 37,33 | 583.000 | | 2001-06-20 | 00:00:00 | 37,15 | 37,31 | 36,75 | 36,95 | 712.500 | | 2001-06-21 | 00:00:00 | 36,90 | 37,24 | 36,00 | 36,95 | 1.192.800 | | 2001-06-22 | 00:00:00 | 36,85 | 37,00 | 36,16 | 36,31 | 721.600 | | 2001-06-25 | 00:00:00 | 36,56 | 36,85 | 35,95 | 35,95 | 693.800 | | 2001-06-26 | 00:00:00 | 35,90 | 37,00 | 35,90 | 36,69 | 1.018.400 | | 2001-06-27 | 00:00:00 | 36,50 | 37,60 | 36,44 | 36,71 | 735.800 | | 2001-06-28 | 00:00:00 | 36,85 | 38,24 | 36,82 | 37,66 | 868.600 | | 2001-06-29 | 00:00:00 | 37,66 | 38,60 | 37,45 | 38,12 | 1.031.600 | | 2001-07-02 | 00:00:00 | 16,95 | 16,95 | 14,40 | 14,70 | 3.766.200 | | 2001-07-03 | 00:00:00 | 15,65 | 15,75 | 15,00 | 15,10 | 1.720.900 | | 2001-07-05 | 00:00:00 | 15,30 | 15,39 | 15,12 | 15,25 | 1.441.700 | | 2001-07-06 | 00:00:00 | 15,30 | 15,40 | 14,81 | 15,07 | 955.300 | | 2001-07-09 | 00:00:00 | 15,04 | 16,00 | 15,03 | 15,57 | 1.455.800 | | 2001-07-10 | 00:00:00 | 15,50 | 15,69 | 15,38 | 15,54 | 1.011.500 | | 2001-07-11 | 00:00:00 | 15,40 | 15,80 | 15,26 | 15,50 | 757.900 | | 2001-07-12 | 00:00:00 | 15,50 | 15,86 | 15,50 | 15,65 | 830.200 | | 2001-07-13 | 00:00:00 | 15,65 | 16,49 | 15,51 | 15,99 | 926.700 | | 2001-07-16 | 00:00:00 | 16,00 | 16,14 | 15,88 | 16,05 | 496.200 | | 2001-07-17 | 00:00:00 | 16,20 | 16,20 | 15,80 | 15,98 | 1.168.700 | | 2001-07-18 | 00:00:00 | 16,20 | 16,20 | 15,89 | 16,00 | 562.400 | | 2001-07-19 | 00:00:00 | 16,00 | 16,24 | 15,81 | 15,96 | 613.200 | | 2001-07-20 | 00:00:00 | 16,05 | 16,20 | 15,92 | 15,96 | 368.900 | | 2001-07-23 | 00:00:00 | 15,95 | 16,03 | 15,50 | 15,81 | 294.100 | | 2001-07-24 | 00:00:00 | 16,05 | 16,05 | 15,21 | 15,36 | 634.100 | | 2001-07-25 | 00:00:00 | 15,36 | 15,79 | 15,30 | 15,70 | 611.200 | | 2001-07-26 | 00:00:00 | 15,94 | 15,99 | 15,40 | 15,95 | 299.700 | | 2001-07-27 | 00:00:00 | 15,97 | 16,15 | 15,90 | 16,06 | 457.800 | | 2001-07-30 | 00:00:00 | 16,09 | 16,30 | 16,00 | 16,08 | 493.300 | | 2001-07-31 | 00:00:00 | 16,10 | 16,53 | 16,00 | 16,05 | 398.400 | | 2001-08-01 | 00:00:00 | 16,20 | 17,30 | 16,20 | 16,26 | 650.400 | | 2001-08-02 | 00:00:00 | 16,30 | 16,50 | 16,26 | 16,50 | 933.300 | | 2001-08-03 | 00:00:00 | 16,75 | 17,09 | 16,51 | 16,96 | 803.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
