(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 19,80 | 20,09 | 19,10 | 20,07 | 375.600 | | 2002-04-02 | 00:00:00 | 20,06 | 20,16 | 19,84 | 19,89 | 262.500 | | 2002-04-03 | 00:00:00 | 19,82 | 19,95 | 19,12 | 19,35 | 352.400 | | 2002-04-04 | 00:00:00 | 19,40 | 20,01 | 19,40 | 19,82 | 814.000 | | 2002-04-05 | 00:00:00 | 19,85 | 19,93 | 19,20 | 19,45 | 465.700 | | 2002-04-08 | 00:00:00 | 19,45 | 19,55 | 19,20 | 19,45 | 247.700 | | 2002-04-09 | 00:00:00 | 19,58 | 20,16 | 19,50 | 19,88 | 223.300 | | 2002-04-10 | 00:00:00 | 19,88 | 20,00 | 19,80 | 19,87 | 447.700 | | 2002-04-11 | 00:00:00 | 19,90 | 19,93 | 19,60 | 19,70 | 401.900 | | 2002-04-12 | 00:00:00 | 19,70 | 19,90 | 19,54 | 19,74 | 243.600 | | 2002-04-15 | 00:00:00 | 19,74 | 19,88 | 19,38 | 19,50 | 302.900 | | 2002-04-16 | 00:00:00 | 19,55 | 20,43 | 19,55 | 20,36 | 617.800 | | 2002-04-17 | 00:00:00 | 20,50 | 20,65 | 20,35 | 20,43 | 403.500 | | 2002-04-18 | 00:00:00 | 20,45 | 20,53 | 19,71 | 20,01 | 293.400 | | 2002-04-19 | 00:00:00 | 20,00 | 20,20 | 19,48 | 19,60 | 479.000 | | 2002-04-22 | 00:00:00 | 19,60 | 19,72 | 19,50 | 19,54 | 288.300 | | 2002-04-23 | 00:00:00 | 20,25 | 20,90 | 20,10 | 20,48 | 1.138.400 | | 2002-04-24 | 00:00:00 | 20,70 | 20,75 | 19,95 | 20,16 | 768.800 | | 2002-04-25 | 00:00:00 | 20,19 | 20,99 | 19,78 | 20,80 | 619.000 | | 2002-04-26 | 00:00:00 | 20,98 | 20,98 | 20,34 | 20,61 | 433.800 | | 2002-04-29 | 00:00:00 | 20,65 | 20,98 | 20,36 | 20,59 | 467.300 | | 2002-04-30 | 00:00:00 | 20,50 | 21,48 | 20,50 | 21,47 | 726.900 | | 2002-05-01 | 00:00:00 | 20,97 | 21,60 | 20,40 | 21,51 | 719.800 | | 2002-05-02 | 00:00:00 | 21,75 | 22,70 | 21,63 | 21,94 | 837.300 | | 2002-05-03 | 00:00:00 | 21,70 | 22,07 | 21,63 | 21,94 | 409.500 | | 2002-05-06 | 00:00:00 | 21,90 | 21,90 | 21,09 | 21,10 | 416.800 | | 2002-05-07 | 00:00:00 | 21,15 | 21,70 | 20,94 | 21,39 | 319.400 | | 2002-05-08 | 00:00:00 | 21,50 | 22,68 | 21,49 | 22,66 | 739.400 | | 2002-05-09 | 00:00:00 | 22,20 | 22,68 | 22,10 | 22,52 | 859.900 | | 2002-05-10 | 00:00:00 | 22,46 | 22,60 | 22,15 | 22,24 | 444.600 | | 2002-05-13 | 00:00:00 | 22,20 | 22,42 | 22,00 | 22,27 | 584.100 | | 2002-05-14 | 00:00:00 | 22,27 | 22,60 | 22,11 | 22,17 | 919.100 | | 2002-05-15 | 00:00:00 | 21,80 | 22,65 | 21,79 | 22,48 | 538.100 | | 2002-05-16 | 00:00:00 | 22,68 | 22,78 | 22,18 | 22,44 | 283.900 | | 2002-05-17 | 00:00:00 | 22,55 | 22,79 | 22,22 | 22,50 | 300.800 | | 2002-05-20 | 00:00:00 | 22,50 | 22,50 | 22,00 | 22,10 | 257.400 | | 2002-05-21 | 00:00:00 | 22,20 | 22,40 | 21,33 | 21,61 | 283.000 | | 2002-05-22 | 00:00:00 | 21,55 | 22,02 | 21,00 | 21,80 | 373.700 | | 2002-05-23 | 00:00:00 | 21,90 | 22,10 | 21,57 | 22,05 | 269.900 | | 2002-05-24 | 00:00:00 | 22,05 | 22,15 | 21,60 | 21,76 | 255.300 | | 2002-05-28 | 00:00:00 | 21,75 | 21,81 | 21,27 | 21,45 | 374.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
