(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 28,21 | 28,22 | 27,31 | 27,70 | 1.691.800 | | 2001-12-04 | 00:00:00 | 27,84 | 28,91 | 27,80 | 28,87 | 1.494.600 | | 2001-12-05 | 00:00:00 | 28,90 | 30,41 | 28,87 | 30,17 | 2.898.600 | | 2001-12-06 | 00:00:00 | 30,19 | 30,90 | 30,05 | 30,60 | 2.907.200 | | 2001-12-07 | 00:00:00 | 30,59 | 30,60 | 29,94 | 30,00 | 1.703.200 | | 2001-12-10 | 00:00:00 | 29,98 | 30,67 | 29,75 | 30,49 | 1.370.000 | | 2001-12-11 | 00:00:00 | 30,52 | 30,80 | 30,00 | 30,06 | 1.438.400 | | 2001-12-12 | 00:00:00 | 30,00 | 30,29 | 29,58 | 29,88 | 1.272.400 | | 2001-12-13 | 00:00:00 | 29,75 | 30,34 | 29,25 | 29,81 | 1.305.800 | | 2001-12-14 | 00:00:00 | 29,71 | 29,94 | 29,35 | 29,83 | 1.355.600 | | 2001-12-17 | 00:00:00 | 29,82 | 30,50 | 28,96 | 29,06 | 3.461.800 | | 2001-12-18 | 00:00:00 | 29,05 | 29,26 | 28,65 | 28,85 | 2.091.200 | | 2001-12-19 | 00:00:00 | 28,70 | 30,48 | 28,70 | 30,26 | 1.693.800 | | 2001-12-20 | 00:00:00 | 32,21 | 32,22 | 30,60 | 30,65 | 3.068.400 | | 2001-12-21 | 00:00:00 | 30,45 | 31,88 | 30,45 | 31,41 | 1.461.200 | | 2001-12-24 | 00:00:00 | 31,75 | 32,26 | 31,75 | 31,85 | 669.600 | | 2001-12-26 | 00:00:00 | 31,84 | 32,93 | 31,83 | 32,83 | 1.642.000 | | 2001-12-27 | 00:00:00 | 32,84 | 33,40 | 32,70 | 33,19 | 1.024.200 | | 2001-12-28 | 00:00:00 | 33,15 | 34,13 | 32,12 | 32,47 | 1.464.000 | | 2001-12-31 | 00:00:00 | 32,42 | 33,10 | 31,75 | 32,08 | 1.321.800 | | 2002-01-02 | 00:00:00 | 32,45 | 33,06 | 31,70 | 32,67 | 2.802.600 | | 2002-01-03 | 00:00:00 | 32,71 | 33,24 | 32,06 | 32,28 | 1.683.800 | | 2002-01-04 | 00:00:00 | 32,33 | 33,66 | 32,30 | 33,59 | 2.064.600 | | 2002-01-07 | 00:00:00 | 33,76 | 34,41 | 33,54 | 33,55 | 1.928.800 | | 2002-01-08 | 00:00:00 | 33,55 | 33,95 | 32,90 | 33,71 | 2.270.800 | | 2002-01-09 | 00:00:00 | 33,85 | 34,32 | 33,83 | 34,20 | 2.292.000 | | 2002-01-10 | 00:00:00 | 35,40 | 35,40 | 33,46 | 33,69 | 3.117.400 | | 2002-01-11 | 00:00:00 | 33,77 | 34,00 | 32,45 | 32,48 | 877.800 | | 2002-01-14 | 00:00:00 | 32,65 | 32,75 | 31,89 | 32,10 | 2.254.200 | | 2002-01-15 | 00:00:00 | 32,58 | 33,11 | 31,88 | 33,01 | 1.582.400 | | 2002-01-16 | 00:00:00 | 32,97 | 33,38 | 32,65 | 33,11 | 1.987.400 | | 2002-01-17 | 00:00:00 | 33,10 | 33,66 | 32,21 | 32,54 | 2.312.000 | | 2002-01-18 | 00:00:00 | 32,55 | 32,70 | 31,96 | 32,10 | 1.663.000 | | 2002-01-22 | 00:00:00 | 32,04 | 33,41 | 32,00 | 32,69 | 1.973.600 | | 2002-01-23 | 00:00:00 | 32,75 | 34,36 | 32,67 | 34,20 | 3.645.800 | | 2002-01-24 | 00:00:00 | 34,24 | 35,18 | 34,20 | 35,00 | 3.784.400 | | 2002-01-25 | 00:00:00 | 34,89 | 35,72 | 34,60 | 34,97 | 2.885.000 | | 2002-01-28 | 00:00:00 | 35,00 | 35,69 | 34,55 | 35,60 | 1.749.800 | | 2002-01-29 | 00:00:00 | 35,66 | 35,66 | 34,60 | 34,86 | 1.181.800 | | 2002-01-30 | 00:00:00 | 35,05 | 35,92 | 34,86 | 35,87 | 1.850.400 | | 2002-01-31 | 00:00:00 | 35,88 | 36,55 | 35,85 | 36,33 | 2.200.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
