(Login BolsaPT & Canal Forex) |
|
 Ross Stores - [Ticker: ROST] |     | | Última Trade | 81,760 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --2.99 (+0.96%) | Capitalização Bolsista | 0 | | Bid / Ask | 63,530 x 500 - 63,540 x 100 | EPS | 0,00 | | Abertura | 84,980 | PER | 0,00% | | Máximo | 85,420 | Pagamento Dividendo | | | Mínimo | 81,020 | Data Ex-Dividendo | | | Fecho Anterior | 84,750 | Yield | | | Volume | 4.881.220 | 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 ROST de 2000-01-01 a 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 18,05 | 18,14 | 17,27 | 17,33 | 1.016.800 | | 2000-01-04 | 00:00:00 | 17,20 | 17,27 | 16,52 | 16,58 | 1.753.000 | | 2000-01-05 | 00:00:00 | 16,64 | 17,02 | 16,52 | 16,96 | 1.747.600 | | 2000-01-06 | 00:00:00 | 16,77 | 16,96 | 14,77 | 15,15 | 6.036.600 | | 2000-01-07 | 00:00:00 | 15,02 | 15,09 | 14,59 | 14,96 | 3.614.000 | | 2000-01-10 | 00:00:00 | 14,96 | 15,46 | 14,90 | 15,21 | 3.042.000 | | 2000-01-11 | 00:00:00 | 15,09 | 15,21 | 14,46 | 14,52 | 3.213.200 | | 2000-01-12 | 00:00:00 | 14,52 | 14,52 | 13,22 | 13,56 | 4.838.600 | | 2000-01-13 | 00:00:00 | 13,50 | 13,71 | 12,84 | 13,03 | 5.802.400 | | 2000-01-14 | 00:00:00 | 13,22 | 13,59 | 13,22 | 13,59 | 3.813.200 | | 2000-01-18 | 00:00:00 | 13,53 | 13,65 | 12,72 | 12,78 | 4.877.800 | | 2000-01-19 | 00:00:00 | 12,81 | 12,84 | 11,97 | 12,22 | 5.880.000 | | 2000-01-20 | 00:00:00 | 12,22 | 13,22 | 12,22 | 13,00 | 4.798.000 | | 2000-01-21 | 00:00:00 | 13,46 | 13,59 | 13,09 | 13,40 | 4.574.600 | | 2000-01-24 | 00:00:00 | 13,37 | 13,46 | 12,34 | 12,53 | 4.800.400 | | 2000-01-25 | 00:00:00 | 12,53 | 12,65 | 11,97 | 12,53 | 4.171.000 | | 2000-01-26 | 00:00:00 | 12,34 | 13,28 | 12,22 | 13,15 | 3.809.000 | | 2000-01-27 | 00:00:00 | 13,37 | 13,53 | 12,59 | 12,90 | 4.232.600 | | 2000-01-28 | 00:00:00 | 12,93 | 13,09 | 12,53 | 12,84 | 1.559.400 | | 2000-01-31 | 00:00:00 | 12,84 | 13,03 | 12,22 | 12,72 | 1.883.400 | | 2000-02-01 | 00:00:00 | 13,03 | 13,09 | 12,09 | 12,65 | 1.716.000 | | 2000-02-02 | 00:00:00 | 12,93 | 13,03 | 12,47 | 12,53 | 2.989.400 | | 2000-02-03 | 00:00:00 | 14,09 | 15,65 | 14,03 | 15,46 | 11.845.400 | | 2000-02-04 | 00:00:00 | 15,21 | 15,27 | 14,71 | 14,96 | 4.348.200 | | 2000-02-07 | 00:00:00 | 15,09 | 15,21 | 14,84 | 14,96 | 3.470.200 | | 2000-02-08 | 00:00:00 | 14,99 | 15,33 | 14,90 | 15,27 | 1.093.600 | | 2000-02-09 | 00:00:00 | 15,27 | 15,27 | 15,02 | 15,09 | 3.230.400 | | 2000-02-10 | 00:00:00 | 15,15 | 15,21 | 14,71 | 14,84 | 3.544.000 | | 2000-02-11 | 00:00:00 | 14,77 | 14,84 | 14,40 | 14,65 | 3.151.400 | | 2000-02-14 | 00:00:00 | 14,74 | 15,09 | 14,46 | 14,65 | 1.661.200 | | 2000-02-15 | 00:00:00 | 14,59 | 14,71 | 14,09 | 14,09 | 1.310.800 | | 2000-02-16 | 00:00:00 | 14,09 | 14,21 | 13,09 | 13,53 | 2.471.800 | | 2000-02-17 | 00:00:00 | 13,53 | 13,59 | 12,53 | 12,72 | 1.595.200 | | 2000-02-18 | 00:00:00 | 12,84 | 13,28 | 12,84 | 13,03 | 3.524.200 | | 2000-02-22 | 00:00:00 | 13,34 | 13,71 | 12,84 | 13,03 | 1.598.000 | | 2000-02-23 | 00:00:00 | 6,59 | 6,66 | 6,50 | 6,63 | 22.878 | | 2000-02-24 | 00:00:00 | 13,09 | 13,28 | 12,84 | 13,09 | 2.660.800 | | 2000-02-25 | 00:00:00 | 13,09 | 14,09 | 13,03 | 13,65 | 1.868.200 | | 2000-02-28 | 00:00:00 | 13,78 | 15,90 | 13,71 | 15,46 | 2.772.400 | | 2000-02-29 | 00:00:00 | 15,33 | 15,46 | 14,40 | 14,46 | 3.583.800 | | 2000-03-01 | 00:00:00 | 14,38 | 14,62 | 13,69 | 14,56 | 1.624.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
