(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-09-19 | 00:00:00 | 17,45 | 17,60 | 16,99 | 16,99 | 374.600 | 2002-09-20 | 00:00:00 | 17,00 | 17,41 | 17,00 | 17,20 | 663.500 | 2002-09-23 | 00:00:00 | 16,95 | 16,96 | 16,56 | 16,72 | 487.000 | 2002-09-24 | 00:00:00 | 16,55 | 16,60 | 16,21 | 16,34 | 472.600 | 2002-09-25 | 00:00:00 | 16,59 | 16,99 | 16,50 | 16,96 | 491.600 | 2002-09-26 | 00:00:00 | 17,15 | 17,68 | 16,90 | 17,52 | 513.600 | 2002-09-27 | 00:00:00 | 16,10 | 16,95 | 16,10 | 16,30 | 1.113.100 | 2002-09-30 | 00:00:00 | 16,05 | 16,45 | 16,00 | 16,27 | 644.000 | 2002-10-01 | 00:00:00 | 16,40 | 17,09 | 16,10 | 17,01 | 685.500 | 2002-10-02 | 00:00:00 | 16,90 | 16,95 | 16,26 | 16,26 | 488.100 | 2002-10-03 | 00:00:00 | 16,35 | 16,89 | 16,25 | 16,42 | 568.100 | 2002-10-04 | 00:00:00 | 16,38 | 16,49 | 15,85 | 16,13 | 524.800 | 2002-10-07 | 00:00:00 | 16,03 | 16,30 | 15,30 | 15,50 | 571.400 | 2002-10-08 | 00:00:00 | 15,60 | 15,75 | 15,33 | 15,47 | 751.200 | 2002-10-09 | 00:00:00 | 15,22 | 15,50 | 14,86 | 15,02 | 670.500 | 2002-10-10 | 00:00:00 | 14,95 | 15,75 | 14,71 | 15,66 | 529.200 | 2002-10-11 | 00:00:00 | 15,68 | 16,15 | 15,55 | 16,07 | 1.076.800 | 2002-10-14 | 00:00:00 | 16,00 | 16,11 | 15,85 | 15,85 | 678.100 | 2002-10-15 | 00:00:00 | 16,35 | 16,78 | 16,29 | 16,65 | 663.200 | 2002-10-16 | 00:00:00 | 16,77 | 17,08 | 15,76 | 15,87 | 726.200 | 2002-10-17 | 00:00:00 | 16,07 | 16,52 | 16,02 | 16,51 | 842.500 | 2002-10-18 | 00:00:00 | 16,52 | 16,90 | 16,33 | 16,87 | 444.100 | 2002-10-21 | 00:00:00 | 16,84 | 17,45 | 16,53 | 17,45 | 562.000 | 2002-10-22 | 00:00:00 | 17,45 | 17,45 | 16,60 | 16,98 | 315.500 | 2002-10-23 | 00:00:00 | 16,98 | 17,30 | 16,72 | 17,15 | 355.600 | 2002-10-24 | 00:00:00 | 17,25 | 17,31 | 16,65 | 16,74 | 268.200 | 2002-10-25 | 00:00:00 | 16,60 | 16,80 | 16,20 | 16,70 | 374.500 | 2002-10-28 | 00:00:00 | 16,83 | 17,25 | 16,53 | 16,75 | 298.700 | 2002-10-29 | 00:00:00 | 16,75 | 16,87 | 16,25 | 16,55 | 389.100 | 2002-10-30 | 00:00:00 | 16,55 | 16,82 | 16,47 | 16,60 | 379.900 | 2002-10-31 | 00:00:00 | 16,74 | 17,00 | 16,40 | 16,55 | 487.400 | 2002-11-01 | 00:00:00 | 16,53 | 16,74 | 16,24 | 16,74 | 856.700 | 2002-11-04 | 00:00:00 | 16,74 | 17,28 | 16,62 | 17,04 | 683.500 | 2002-11-05 | 00:00:00 | 17,15 | 17,24 | 16,75 | 17,15 | 465.700 | 2002-11-06 | 00:00:00 | 17,33 | 17,40 | 16,75 | 17,20 | 635.000 | 2002-11-07 | 00:00:00 | 17,05 | 17,70 | 16,86 | 17,66 | 1.091.100 | 2002-11-08 | 00:00:00 | 17,70 | 18,00 | 17,36 | 17,68 | 654.800 | 2002-11-11 | 00:00:00 | 17,68 | 18,47 | 17,50 | 18,20 | 1.482.600 | 2002-11-12 | 00:00:00 | 18,38 | 18,60 | 18,14 | 18,35 | 905.200 | 2002-11-13 | 00:00:00 | 18,05 | 18,74 | 18,05 | 18,70 | 1.039.400 | 2002-11-14 | 00:00:00 | 19,15 | 19,92 | 19,05 | 19,64 | 1.234.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|