(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 | | 2003-01-14 | 00:00:00 | 22,98 | 23,41 | 22,88 | 23,35 | 1.673.200 | | 2003-01-15 | 00:00:00 | 23,35 | 23,75 | 23,17 | 23,72 | 1.788.100 | | 2003-01-16 | 00:00:00 | 23,70 | 23,87 | 23,20 | 23,48 | 901.500 | | 2003-01-17 | 00:00:00 | 23,20 | 23,21 | 22,40 | 22,80 | 1.016.800 | | 2003-01-21 | 00:00:00 | 23,79 | 23,79 | 22,40 | 22,48 | 1.122.800 | | 2003-01-22 | 00:00:00 | 22,23 | 22,73 | 22,17 | 22,66 | 1.407.800 | | 2003-01-23 | 00:00:00 | 22,70 | 23,24 | 22,70 | 23,13 | 828.000 | | 2003-01-24 | 00:00:00 | 23,02 | 23,15 | 22,33 | 22,42 | 638.200 | | 2003-01-27 | 00:00:00 | 22,17 | 22,17 | 21,70 | 21,95 | 916.600 | | 2003-01-28 | 00:00:00 | 21,90 | 22,04 | 21,55 | 21,79 | 1.091.400 | | 2003-01-29 | 00:00:00 | 21,79 | 22,14 | 20,70 | 22,00 | 1.258.100 | | 2003-01-30 | 00:00:00 | 22,00 | 22,52 | 21,97 | 22,20 | 1.153.900 | | 2003-01-31 | 00:00:00 | 22,08 | 23,30 | 22,00 | 23,05 | 1.572.400 | | 2003-02-03 | 00:00:00 | 23,57 | 23,74 | 23,31 | 23,64 | 1.242.400 | | 2003-02-04 | 00:00:00 | 23,30 | 23,30 | 22,89 | 23,03 | 610.200 | | 2003-02-05 | 00:00:00 | 23,28 | 23,60 | 22,70 | 22,76 | 1.150.800 | | 2003-02-06 | 00:00:00 | 22,77 | 22,97 | 22,31 | 22,55 | 862.200 | | 2003-02-07 | 00:00:00 | 22,57 | 22,85 | 22,03 | 22,12 | 649.500 | | 2003-02-10 | 00:00:00 | 22,25 | 22,60 | 21,73 | 22,51 | 1.045.200 | | 2003-02-11 | 00:00:00 | 22,55 | 22,72 | 22,03 | 22,30 | 548.900 | | 2003-02-12 | 00:00:00 | 22,21 | 22,40 | 21,73 | 21,77 | 625.700 | | 2003-02-13 | 00:00:00 | 21,51 | 21,72 | 21,05 | 21,34 | 643.100 | | 2003-02-14 | 00:00:00 | 21,58 | 22,30 | 21,53 | 22,30 | 432.800 | | 2003-02-18 | 00:00:00 | 22,25 | 22,75 | 22,23 | 22,62 | 565.300 | | 2003-02-19 | 00:00:00 | 22,66 | 23,00 | 22,59 | 22,93 | 655.700 | | 2003-02-20 | 00:00:00 | 22,88 | 23,02 | 22,47 | 22,91 | 675.700 | | 2003-02-21 | 00:00:00 | 22,90 | 23,60 | 22,80 | 23,47 | 905.500 | | 2003-02-24 | 00:00:00 | 23,20 | 23,25 | 23,00 | 23,20 | 916.000 | | 2003-02-25 | 00:00:00 | 23,11 | 23,15 | 22,40 | 22,77 | 929.200 | | 2003-02-26 | 00:00:00 | 22,81 | 23,07 | 22,47 | 22,52 | 716.500 | | 2003-02-27 | 00:00:00 | 22,42 | 23,07 | 22,42 | 23,07 | 769.600 | | 2003-02-28 | 00:00:00 | 22,95 | 23,22 | 22,80 | 23,01 | 719.000 | | 2003-03-03 | 00:00:00 | 23,09 | 23,30 | 22,74 | 22,74 | 557.100 | | 2003-03-04 | 00:00:00 | 22,79 | 23,00 | 22,25 | 22,31 | 515.600 | | 2003-03-05 | 00:00:00 | 22,37 | 22,71 | 22,13 | 22,70 | 581.600 | | 2003-03-06 | 00:00:00 | 22,79 | 22,79 | 22,34 | 22,40 | 778.800 | | 2003-03-07 | 00:00:00 | 21,97 | 22,23 | 21,45 | 21,53 | 1.746.100 | | 2003-03-10 | 00:00:00 | 21,48 | 21,50 | 20,78 | 20,93 | 1.251.900 | | 2003-03-11 | 00:00:00 | 20,98 | 21,15 | 19,27 | 19,65 | 2.811.300 | | 2003-03-12 | 00:00:00 | 19,45 | 19,65 | 18,75 | 19,17 | 1.613.900 | | 2003-03-13 | 00:00:00 | 19,40 | 20,62 | 19,40 | 20,62 | 1.287.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
