(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 | 2018-10-18 | 00:00:00 | 97,31 | 97,97 | 95,21 | 95,93 | 2.210.554 | 2018-10-19 | 00:00:00 | 96,85 | 96,85 | 94,58 | 94,69 | 2.924.222 | 2018-10-22 | 00:00:00 | 94,95 | 97,15 | 94,95 | 96,67 | 1.645.239 | 2018-10-23 | 00:00:00 | 95,77 | 96,50 | 93,86 | 96,15 | 1.969.206 | 2018-10-24 | 00:00:00 | 95,78 | 98,35 | 95,22 | 95,41 | 2.670.488 | 2018-10-25 | 00:00:00 | 95,71 | 97,30 | 94,56 | 96,40 | 2.131.861 | 2018-10-26 | 00:00:00 | 94,08 | 97,16 | 93,62 | 96,73 | 2.833.739 | 2018-10-29 | 00:00:00 | 97,87 | 100,35 | 96,80 | 98,28 | 3.686.528 | 2018-10-30 | 00:00:00 | 98,59 | 100,80 | 98,48 | 99,78 | 2.635.378 | 2018-10-31 | 00:00:00 | 100,28 | 101,20 | 98,60 | 99,00 | 3.233.305 | 2018-11-01 | 00:00:00 | 99,23 | 99,75 | 97,65 | 98,42 | 2.710.870 | 2018-11-02 | 00:00:00 | 99,24 | 100,48 | 98,08 | 100,03 | 2.939.401 | 2018-11-05 | 00:00:00 | 100,43 | 101,40 | 99,22 | 101,26 | 1.952.833 | 2018-11-06 | 00:00:00 | 101,16 | 101,71 | 100,18 | 101,48 | 1.912.372 | 2018-11-07 | 00:00:00 | 102,09 | 102,99 | 100,42 | 102,75 | 2.291.037 | 2018-11-08 | 00:00:00 | 102,84 | 104,35 | 102,06 | 103,33 | 2.153.258 | 2018-11-09 | 00:00:00 | 103,39 | 103,51 | 101,87 | 102,76 | 2.070.025 | 2018-11-12 | 00:00:00 | 102,76 | 103,77 | 101,34 | 101,77 | 2.413.610 | 2018-11-13 | 00:00:00 | 101,76 | 102,25 | 99,66 | 100,25 | 3.337.019 | 2018-11-14 | 00:00:00 | 100,98 | 101,98 | 97,81 | 97,90 | 4.746.567 | 2018-11-15 | 00:00:00 | 96,92 | 97,47 | 95,21 | 96,48 | 4.231.793 | 2018-11-16 | 00:00:00 | 95,65 | 95,85 | 93,50 | 95,28 | 3.499.586 | 2018-11-19 | 00:00:00 | 95,00 | 95,66 | 89,62 | 91,19 | 5.776.375 | 2018-11-20 | 00:00:00 | 84,40 | 88,83 | 82,04 | 82,64 | 7.942.118 | 2018-11-21 | 00:00:00 | 84,50 | 85,00 | 80,76 | 81,63 | 4.443.761 | 2018-11-23 | 00:00:00 | 81,02 | 81,42 | 79,80 | 80,36 | 2.213.314 | 2018-11-26 | 00:00:00 | 81,47 | 82,19 | 80,00 | 80,93 | 4.591.508 | 2018-11-27 | 00:00:00 | 80,74 | 82,74 | 80,53 | 82,73 | 6.024.703 | 2018-11-28 | 00:00:00 | 83,32 | 86,54 | 83,23 | 86,43 | 5.930.853 | 2018-11-29 | 00:00:00 | 86,22 | 86,72 | 85,33 | 85,94 | 3.422.549 | 2018-11-30 | 00:00:00 | 85,80 | 87,72 | 85,80 | 87,60 | 7.369.094 | 2018-12-03 | 00:00:00 | 88,33 | 88,97 | 84,60 | 84,75 | 5.198.010 | 2018-12-04 | 00:00:00 | 84,98 | 85,42 | 81,02 | 81,76 | 4.881.220 | | << < 101 102 > >> |
|