(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 | | 2002-11-14 | 00:00:00 | 19,15 | 19,92 | 19,05 | 19,64 | 1.234.800 | | 2002-11-15 | 00:00:00 | 19,00 | 19,62 | 18,98 | 19,55 | 709.800 | | 2002-11-18 | 00:00:00 | 19,95 | 19,95 | 19,20 | 19,32 | 422.600 | | 2002-11-19 | 00:00:00 | 19,39 | 19,59 | 19,18 | 19,37 | 493.000 | | 2002-11-20 | 00:00:00 | 19,37 | 19,77 | 19,27 | 19,77 | 350.000 | | 2002-11-21 | 00:00:00 | 19,73 | 20,30 | 19,73 | 19,91 | 1.027.500 | | 2002-11-22 | 00:00:00 | 19,95 | 20,70 | 19,92 | 20,60 | 879.400 | | 2002-11-25 | 00:00:00 | 20,45 | 21,10 | 20,29 | 20,80 | 656.900 | | 2002-11-26 | 00:00:00 | 20,65 | 20,70 | 20,34 | 20,42 | 539.300 | | 2002-11-27 | 00:00:00 | 20,67 | 21,48 | 20,55 | 21,38 | 516.700 | | 2002-11-29 | 00:00:00 | 21,25 | 21,50 | 21,05 | 21,05 | 308.000 | | 2002-12-02 | 00:00:00 | 21,15 | 21,80 | 20,84 | 21,00 | 605.500 | | 2002-12-03 | 00:00:00 | 21,15 | 21,25 | 20,61 | 20,70 | 604.400 | | 2002-12-04 | 00:00:00 | 20,70 | 20,70 | 20,20 | 20,42 | 1.192.000 | | 2002-12-05 | 00:00:00 | 20,60 | 20,60 | 20,00 | 20,17 | 637.600 | | 2002-12-06 | 00:00:00 | 19,80 | 20,19 | 19,79 | 20,14 | 1.372.600 | | 2002-12-09 | 00:00:00 | 19,90 | 20,57 | 19,60 | 20,30 | 1.764.400 | | 2002-12-10 | 00:00:00 | 20,35 | 20,60 | 20,23 | 20,45 | 1.452.700 | | 2002-12-11 | 00:00:00 | 20,22 | 20,95 | 20,17 | 20,64 | 774.500 | | 2002-12-12 | 00:00:00 | 20,55 | 20,76 | 20,45 | 20,52 | 513.600 | | 2002-12-13 | 00:00:00 | 20,27 | 21,25 | 20,01 | 21,11 | 1.478.500 | | 2002-12-16 | 00:00:00 | 21,11 | 22,00 | 21,08 | 21,76 | 1.749.000 | | 2002-12-17 | 00:00:00 | 21,86 | 22,30 | 21,37 | 21,37 | 943.400 | | 2002-12-18 | 00:00:00 | 21,25 | 21,25 | 20,55 | 20,87 | 609.700 | | 2002-12-19 | 00:00:00 | 20,75 | 21,10 | 20,50 | 20,58 | 490.800 | | 2002-12-20 | 00:00:00 | 20,50 | 20,92 | 20,44 | 20,68 | 1.127.400 | | 2002-12-23 | 00:00:00 | 20,50 | 20,60 | 20,33 | 20,50 | 626.600 | | 2002-12-24 | 00:00:00 | 20,50 | 20,65 | 20,40 | 20,43 | 352.400 | | 2002-12-26 | 00:00:00 | 20,55 | 20,95 | 20,55 | 20,60 | 839.700 | | 2002-12-27 | 00:00:00 | 20,48 | 20,56 | 20,06 | 20,06 | 493.500 | | 2002-12-30 | 00:00:00 | 20,15 | 20,77 | 20,00 | 20,66 | 785.900 | | 2002-12-31 | 00:00:00 | 20,73 | 20,74 | 20,34 | 20,71 | 772.800 | | 2003-01-02 | 00:00:00 | 20,85 | 21,68 | 20,85 | 21,38 | 1.166.600 | | 2003-01-03 | 00:00:00 | 21,10 | 21,15 | 20,80 | 20,84 | 1.188.900 | | 2003-01-06 | 00:00:00 | 20,67 | 21,35 | 20,67 | 21,10 | 929.900 | | 2003-01-07 | 00:00:00 | 21,03 | 21,34 | 20,95 | 21,16 | 570.900 | | 2003-01-08 | 00:00:00 | 21,19 | 21,45 | 20,85 | 20,97 | 495.500 | | 2003-01-09 | 00:00:00 | 21,10 | 21,84 | 21,10 | 21,51 | 570.400 | | 2003-01-10 | 00:00:00 | 22,35 | 22,73 | 22,02 | 22,65 | 2.042.100 | | 2003-01-13 | 00:00:00 | 22,66 | 23,23 | 22,56 | 23,05 | 1.751.200 | | 2003-01-14 | 00:00:00 | 22,98 | 23,41 | 22,88 | 23,35 | 1.673.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
