(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 15,25 | 15,26 | 14,61 | 15,03 | 365.600 | | 2001-10-08 | 00:00:00 | 14,70 | 15,01 | 14,40 | 15,00 | 567.400 | | 2001-10-09 | 00:00:00 | 14,88 | 15,15 | 14,37 | 14,96 | 517.900 | | 2001-10-10 | 00:00:00 | 14,95 | 15,34 | 14,55 | 15,02 | 685.800 | | 2001-10-11 | 00:00:00 | 15,02 | 16,00 | 15,02 | 15,76 | 781.800 | | 2001-10-12 | 00:00:00 | 15,70 | 15,70 | 15,08 | 15,36 | 410.200 | | 2001-10-15 | 00:00:00 | 15,36 | 15,74 | 15,25 | 15,61 | 333.100 | | 2001-10-16 | 00:00:00 | 15,45 | 15,80 | 15,21 | 15,59 | 618.000 | | 2001-10-17 | 00:00:00 | 15,70 | 15,70 | 15,05 | 15,08 | 397.100 | | 2001-10-18 | 00:00:00 | 15,15 | 15,18 | 14,30 | 14,51 | 644.200 | | 2001-10-19 | 00:00:00 | 14,55 | 14,94 | 14,45 | 14,91 | 543.500 | | 2001-10-22 | 00:00:00 | 15,34 | 15,34 | 14,82 | 15,01 | 623.100 | | 2001-10-23 | 00:00:00 | 15,02 | 15,30 | 14,85 | 14,94 | 808.300 | | 2001-10-24 | 00:00:00 | 15,00 | 15,07 | 14,10 | 14,75 | 514.200 | | 2001-10-25 | 00:00:00 | 14,40 | 14,75 | 14,26 | 14,59 | 432.600 | | 2001-10-26 | 00:00:00 | 14,59 | 14,71 | 14,07 | 14,71 | 616.200 | | 2001-10-29 | 00:00:00 | 14,67 | 14,70 | 14,25 | 14,25 | 344.700 | | 2001-10-30 | 00:00:00 | 14,27 | 14,40 | 13,95 | 13,95 | 560.200 | | 2001-10-31 | 00:00:00 | 14,05 | 14,09 | 13,65 | 13,78 | 460.700 | | 2001-11-01 | 00:00:00 | 13,88 | 13,97 | 13,65 | 13,91 | 849.000 | | 2001-11-02 | 00:00:00 | 14,00 | 14,07 | 13,80 | 13,96 | 1.381.400 | | 2001-11-05 | 00:00:00 | 14,25 | 14,25 | 13,87 | 14,02 | 1.059.900 | | 2001-11-06 | 00:00:00 | 14,05 | 14,30 | 13,90 | 14,00 | 982.800 | | 2001-11-07 | 00:00:00 | 14,10 | 14,40 | 13,95 | 14,00 | 1.121.200 | | 2001-11-08 | 00:00:00 | 14,10 | 14,18 | 13,94 | 13,95 | 1.326.100 | | 2001-11-09 | 00:00:00 | 14,00 | 14,04 | 13,77 | 13,80 | 616.700 | | 2001-11-12 | 00:00:00 | 13,80 | 13,90 | 13,42 | 13,77 | 1.049.300 | | 2001-11-13 | 00:00:00 | 13,80 | 13,89 | 13,67 | 13,80 | 1.146.400 | | 2001-11-14 | 00:00:00 | 13,80 | 14,04 | 13,55 | 13,99 | 1.192.100 | | 2001-11-15 | 00:00:00 | 14,40 | 15,11 | 14,40 | 14,85 | 1.007.700 | | 2001-11-16 | 00:00:00 | 14,95 | 15,36 | 14,95 | 15,20 | 1.227.000 | | 2001-11-19 | 00:00:00 | 15,80 | 16,05 | 15,50 | 15,89 | 1.131.400 | | 2001-11-20 | 00:00:00 | 16,00 | 16,19 | 15,75 | 16,01 | 1.041.000 | | 2001-11-21 | 00:00:00 | 16,15 | 16,66 | 16,15 | 16,34 | 1.349.100 | | 2001-11-23 | 00:00:00 | 16,20 | 16,59 | 16,15 | 16,40 | 253.700 | | 2001-11-26 | 00:00:00 | 16,45 | 16,94 | 16,40 | 16,65 | 644.400 | | 2001-11-27 | 00:00:00 | 16,50 | 16,90 | 16,43 | 16,56 | 376.500 | | 2001-11-28 | 00:00:00 | 16,50 | 16,50 | 15,82 | 16,04 | 507.000 | | 2001-11-29 | 00:00:00 | 16,20 | 16,40 | 16,00 | 16,25 | 331.300 | | 2001-11-30 | 00:00:00 | 16,25 | 16,75 | 16,19 | 16,50 | 529.400 | | 2001-12-03 | 00:00:00 | 16,70 | 16,90 | 16,49 | 16,82 | 401.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
