(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 | | 2002-05-28 | 00:00:00 | 21,75 | 21,81 | 21,27 | 21,45 | 374.400 | | 2002-05-29 | 00:00:00 | 21,30 | 21,58 | 20,86 | 21,08 | 395.300 | | 2002-05-30 | 00:00:00 | 20,83 | 21,20 | 20,43 | 20,68 | 337.100 | | 2002-05-31 | 00:00:00 | 20,60 | 22,06 | 20,60 | 21,94 | 815.300 | | 2002-06-03 | 00:00:00 | 21,94 | 22,73 | 21,44 | 21,45 | 774.100 | | 2002-06-04 | 00:00:00 | 21,20 | 21,70 | 21,00 | 21,22 | 383.700 | | 2002-06-05 | 00:00:00 | 21,15 | 21,85 | 20,90 | 21,58 | 359.300 | | 2002-06-06 | 00:00:00 | 21,65 | 21,65 | 21,20 | 21,23 | 376.000 | | 2002-06-07 | 00:00:00 | 21,23 | 21,48 | 21,01 | 21,31 | 400.700 | | 2002-06-10 | 00:00:00 | 21,30 | 21,60 | 21,00 | 21,00 | 335.900 | | 2002-06-11 | 00:00:00 | 20,95 | 21,84 | 20,65 | 20,67 | 886.300 | | 2002-06-12 | 00:00:00 | 20,66 | 20,67 | 19,87 | 20,25 | 582.800 | | 2002-06-13 | 00:00:00 | 19,90 | 20,41 | 19,10 | 20,24 | 496.600 | | 2002-06-14 | 00:00:00 | 19,99 | 20,20 | 19,34 | 20,11 | 452.900 | | 2002-06-17 | 00:00:00 | 20,10 | 20,99 | 20,05 | 20,93 | 713.900 | | 2002-06-18 | 00:00:00 | 21,02 | 21,53 | 20,70 | 20,91 | 642.500 | | 2002-06-19 | 00:00:00 | 20,70 | 20,95 | 20,27 | 20,41 | 308.600 | | 2002-06-20 | 00:00:00 | 20,40 | 20,75 | 20,05 | 20,05 | 667.900 | | 2002-06-21 | 00:00:00 | 19,60 | 20,89 | 19,60 | 20,55 | 893.600 | | 2002-06-24 | 00:00:00 | 20,55 | 20,98 | 19,75 | 20,12 | 425.300 | | 2002-06-25 | 00:00:00 | 20,17 | 20,25 | 19,38 | 19,50 | 731.200 | | 2002-06-26 | 00:00:00 | 19,00 | 19,74 | 18,70 | 19,62 | 722.600 | | 2002-06-27 | 00:00:00 | 19,80 | 20,05 | 19,60 | 19,95 | 690.800 | | 2002-06-28 | 00:00:00 | 20,00 | 20,16 | 19,60 | 19,98 | 606.200 | | 2002-07-01 | 00:00:00 | 19,94 | 20,26 | 19,80 | 19,88 | 468.900 | | 2002-07-02 | 00:00:00 | 19,73 | 19,82 | 18,78 | 18,83 | 586.400 | | 2002-07-03 | 00:00:00 | 18,91 | 19,48 | 18,10 | 18,84 | 904.600 | | 2002-07-05 | 00:00:00 | 19,15 | 19,62 | 18,94 | 19,30 | 288.100 | | 2002-07-08 | 00:00:00 | 19,28 | 20,08 | 19,18 | 19,68 | 376.900 | | 2002-07-09 | 00:00:00 | 19,65 | 20,05 | 19,20 | 19,20 | 509.700 | | 2002-07-10 | 00:00:00 | 19,43 | 19,73 | 19,00 | 19,26 | 699.100 | | 2002-07-11 | 00:00:00 | 19,15 | 19,20 | 18,30 | 18,72 | 789.300 | | 2002-07-12 | 00:00:00 | 18,55 | 19,04 | 18,10 | 18,86 | 441.200 | | 2002-07-15 | 00:00:00 | 18,62 | 18,71 | 17,55 | 18,55 | 912.600 | | 2002-07-16 | 00:00:00 | 18,30 | 18,68 | 17,90 | 18,22 | 416.200 | | 2002-07-17 | 00:00:00 | 18,40 | 18,73 | 17,60 | 17,91 | 673.000 | | 2002-07-18 | 00:00:00 | 17,99 | 18,54 | 17,75 | 17,82 | 402.600 | | 2002-07-19 | 00:00:00 | 17,82 | 18,17 | 17,27 | 17,31 | 573.400 | | 2002-07-22 | 00:00:00 | 16,95 | 17,47 | 16,25 | 16,26 | 901.800 | | 2002-07-23 | 00:00:00 | 16,10 | 16,68 | 15,80 | 16,20 | 932.000 | | 2002-07-24 | 00:00:00 | 15,80 | 17,30 | 15,70 | 17,10 | 1.478.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
