(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-06-07 | 00:00:00 | 24,03 | 24,30 | 23,00 | 24,18 | 3.895.000 | 2001-06-08 | 00:00:00 | 24,22 | 24,60 | 24,09 | 24,45 | 549.200 | 2001-06-11 | 00:00:00 | 24,10 | 24,19 | 23,95 | 24,00 | 1.735.600 | 2001-06-12 | 00:00:00 | 23,99 | 24,02 | 23,40 | 24,00 | 512.800 | 2001-06-13 | 00:00:00 | 23,99 | 24,01 | 23,36 | 23,36 | 706.200 | 2001-06-14 | 00:00:00 | 23,36 | 23,56 | 23,23 | 23,56 | 660.600 | 2001-06-15 | 00:00:00 | 23,47 | 23,60 | 22,90 | 23,18 | 1.237.800 | 2001-06-18 | 00:00:00 | 23,40 | 23,85 | 23,26 | 23,41 | 713.800 | 2001-06-19 | 00:00:00 | 23,41 | 24,10 | 23,41 | 24,00 | 758.000 | 2001-06-20 | 00:00:00 | 23,96 | 24,55 | 23,84 | 24,30 | 1.254.400 | 2001-06-21 | 00:00:00 | 24,09 | 25,40 | 24,09 | 25,20 | 1.855.200 | 2001-06-22 | 00:00:00 | 25,21 | 25,21 | 24,31 | 25,07 | 1.279.600 | 2001-06-25 | 00:00:00 | 25,48 | 25,50 | 23,83 | 23,88 | 1.548.600 | 2001-06-26 | 00:00:00 | 23,90 | 24,26 | 23,00 | 24,14 | 1.088.000 | 2001-06-27 | 00:00:00 | 23,97 | 24,38 | 23,91 | 24,26 | 601.800 | 2001-06-28 | 00:00:00 | 24,10 | 24,70 | 24,10 | 24,67 | 1.121.200 | 2001-06-29 | 00:00:00 | 24,71 | 24,75 | 22,28 | 23,95 | 1.259.200 | 2001-07-02 | 00:00:00 | 24,18 | 24,78 | 23,45 | 24,66 | 1.011.400 | 2001-07-03 | 00:00:00 | 24,71 | 25,15 | 24,30 | 24,97 | 637.400 | 2001-07-05 | 00:00:00 | 24,60 | 24,72 | 24,00 | 24,00 | 547.600 | 2001-07-06 | 00:00:00 | 23,94 | 24,14 | 23,51 | 23,58 | 385.000 | 2001-07-09 | 00:00:00 | 23,54 | 23,90 | 23,49 | 23,87 | 591.200 | 2001-07-10 | 00:00:00 | 23,85 | 23,85 | 21,60 | 21,76 | 2.128.800 | 2001-07-11 | 00:00:00 | 21,75 | 22,72 | 21,74 | 22,59 | 1.959.000 | 2001-07-12 | 00:00:00 | 22,20 | 23,21 | 21,50 | 22,99 | 4.068.400 | 2001-07-13 | 00:00:00 | 22,97 | 23,27 | 22,48 | 23,23 | 886.800 | 2001-07-16 | 00:00:00 | 22,88 | 23,59 | 22,88 | 23,45 | 750.400 | 2001-07-17 | 00:00:00 | 23,31 | 23,40 | 22,67 | 23,10 | 1.934.600 | 2001-07-18 | 00:00:00 | 22,99 | 23,04 | 22,80 | 22,86 | 1.959.800 | 2001-07-19 | 00:00:00 | 23,00 | 23,29 | 22,87 | 23,18 | 1.272.200 | 2001-07-20 | 00:00:00 | 23,09 | 23,70 | 23,01 | 23,45 | 699.800 | 2001-07-23 | 00:00:00 | 23,17 | 23,55 | 23,16 | 23,49 | 355.600 | 2001-07-24 | 00:00:00 | 23,45 | 23,49 | 22,64 | 23,05 | 1.863.800 | 2001-07-25 | 00:00:00 | 23,05 | 23,27 | 22,86 | 23,03 | 871.200 | 2001-07-26 | 00:00:00 | 23,04 | 23,11 | 22,95 | 23,04 | 551.400 | 2001-07-27 | 00:00:00 | 23,05 | 23,05 | 22,91 | 22,97 | 523.200 | 2001-07-30 | 00:00:00 | 22,97 | 23,15 | 22,93 | 23,10 | 674.400 | 2001-07-31 | 00:00:00 | 22,98 | 23,70 | 22,97 | 23,52 | 1.087.400 | 2001-08-01 | 00:00:00 | 23,64 | 23,80 | 23,28 | 23,36 | 1.036.400 | 2001-08-02 | 00:00:00 | 23,31 | 23,70 | 23,20 | 23,63 | 814.600 | 2001-08-03 | 00:00:00 | 23,67 | 23,72 | 23,46 | 23,53 | 1.188.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|