(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 23,67 | 23,72 | 23,46 | 23,53 | 1.188.000 | | 2001-08-06 | 00:00:00 | 23,54 | 23,66 | 23,25 | 23,41 | 1.076.800 | | 2001-08-07 | 00:00:00 | 23,28 | 24,00 | 23,28 | 23,71 | 799.200 | | 2001-08-08 | 00:00:00 | 23,67 | 24,56 | 23,49 | 24,10 | 3.285.400 | | 2001-08-09 | 00:00:00 | 24,96 | 26,00 | 24,66 | 25,18 | 3.389.400 | | 2001-08-10 | 00:00:00 | 25,01 | 26,53 | 25,01 | 26,29 | 3.981.200 | | 2001-08-13 | 00:00:00 | 26,30 | 27,30 | 26,29 | 26,91 | 3.439.400 | | 2001-08-14 | 00:00:00 | 27,00 | 27,55 | 27,00 | 27,31 | 4.984.000 | | 2001-08-15 | 00:00:00 | 27,35 | 28,19 | 26,96 | 27,68 | 2.373.200 | | 2001-08-16 | 00:00:00 | 27,55 | 28,19 | 26,50 | 27,98 | 4.318.200 | | 2001-08-17 | 00:00:00 | 27,76 | 27,93 | 26,99 | 27,56 | 1.645.600 | | 2001-08-20 | 00:00:00 | 27,45 | 27,90 | 27,40 | 27,78 | 1.007.000 | | 2001-08-21 | 00:00:00 | 27,69 | 28,03 | 26,94 | 26,97 | 2.181.200 | | 2001-08-22 | 00:00:00 | 26,72 | 28,37 | 26,35 | 28,14 | 3.405.400 | | 2001-08-23 | 00:00:00 | 28,27 | 29,19 | 28,25 | 28,99 | 5.635.000 | | 2001-08-24 | 00:00:00 | 29,19 | 29,79 | 28,65 | 29,50 | 4.494.800 | | 2001-08-27 | 00:00:00 | 29,59 | 29,59 | 28,82 | 29,25 | 3.164.200 | | 2001-08-28 | 00:00:00 | 29,34 | 29,37 | 28,81 | 29,18 | 1.483.000 | | 2001-08-29 | 00:00:00 | 29,06 | 29,92 | 29,01 | 29,78 | 3.067.000 | | 2001-08-30 | 00:00:00 | 29,70 | 30,08 | 29,46 | 30,01 | 4.212.200 | | 2001-08-31 | 00:00:00 | 30,00 | 30,05 | 29,06 | 29,30 | 2.397.000 | | 2001-09-04 | 00:00:00 | 29,15 | 30,10 | 28,66 | 30,08 | 5.768.000 | | 2001-09-05 | 00:00:00 | 30,02 | 30,09 | 28,92 | 29,70 | 1.211.200 | | 2001-09-06 | 00:00:00 | 29,88 | 31,00 | 29,88 | 30,35 | 7.853.000 | | 2001-09-07 | 00:00:00 | 30,11 | 30,37 | 28,38 | 28,48 | 3.185.400 | | 2001-09-10 | 00:00:00 | 28,38 | 28,40 | 27,10 | 28,11 | 2.356.800 | | 2001-09-17 | 00:00:00 | 27,00 | 27,65 | 25,33 | 25,45 | 3.655.800 | | 2001-09-18 | 00:00:00 | 25,63 | 25,89 | 25,00 | 25,42 | 1.148.400 | | 2001-09-19 | 00:00:00 | 25,17 | 27,00 | 24,79 | 26,88 | 3.491.000 | | 2001-09-20 | 00:00:00 | 26,50 | 26,90 | 25,11 | 26,31 | 3.515.800 | | 2001-09-21 | 00:00:00 | 25,40 | 26,26 | 24,67 | 25,84 | 2.351.400 | | 2001-09-24 | 00:00:00 | 25,93 | 27,14 | 25,69 | 26,74 | 2.175.600 | | 2001-09-25 | 00:00:00 | 26,65 | 29,08 | 26,50 | 28,79 | 3.379.400 | | 2001-09-26 | 00:00:00 | 28,74 | 28,90 | 27,06 | 28,09 | 3.703.200 | | 2001-09-27 | 00:00:00 | 28,25 | 28,95 | 27,80 | 28,85 | 3.856.400 | | 2001-09-28 | 00:00:00 | 28,90 | 29,95 | 28,85 | 29,25 | 5.602.600 | | 2001-10-01 | 00:00:00 | 28,84 | 30,24 | 28,50 | 30,05 | 2.157.800 | | 2001-10-02 | 00:00:00 | 29,90 | 30,53 | 29,38 | 30,53 | 3.417.600 | | 2001-10-03 | 00:00:00 | 30,51 | 31,44 | 30,21 | 30,98 | 4.283.400 | | 2001-10-04 | 00:00:00 | 31,15 | 31,16 | 29,47 | 29,56 | 3.439.200 | | 2001-10-05 | 00:00:00 | 29,56 | 29,84 | 28,72 | 29,25 | 2.702.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
