(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 | 2002-05-28 | 00:00:00 | 41,52 | 41,93 | 40,80 | 41,18 | 688.400 | 2002-05-29 | 00:00:00 | 40,81 | 41,24 | 40,45 | 41,20 | 732.400 | 2002-05-30 | 00:00:00 | 41,01 | 41,20 | 39,67 | 40,58 | 1.228.800 | 2002-05-31 | 00:00:00 | 40,58 | 42,49 | 40,57 | 42,16 | 1.100.400 | 2002-06-03 | 00:00:00 | 41,95 | 42,24 | 41,21 | 41,34 | 1.064.200 | 2002-06-04 | 00:00:00 | 41,48 | 41,75 | 40,64 | 41,00 | 1.306.400 | 2002-06-05 | 00:00:00 | 41,08 | 41,26 | 40,80 | 41,04 | 1.621.600 | 2002-06-06 | 00:00:00 | 41,40 | 41,84 | 40,81 | 40,94 | 2.766.000 | 2002-06-07 | 00:00:00 | 40,79 | 41,80 | 40,60 | 41,78 | 1.669.400 | 2002-06-10 | 00:00:00 | 41,79 | 42,50 | 41,66 | 41,99 | 1.378.400 | 2002-06-11 | 00:00:00 | 42,15 | 43,06 | 42,00 | 42,14 | 2.204.400 | 2002-06-12 | 00:00:00 | 42,49 | 43,44 | 42,37 | 43,43 | 1.567.600 | 2002-06-13 | 00:00:00 | 43,31 | 43,36 | 42,43 | 42,78 | 906.200 | 2002-06-14 | 00:00:00 | 42,70 | 42,89 | 41,10 | 42,89 | 1.143.400 | 2002-06-17 | 00:00:00 | 42,91 | 44,00 | 42,88 | 43,69 | 891.000 | 2002-06-18 | 00:00:00 | 43,92 | 43,93 | 42,54 | 42,90 | 911.600 | 2002-06-19 | 00:00:00 | 43,10 | 43,83 | 42,60 | 43,30 | 775.200 | 2002-06-20 | 00:00:00 | 43,62 | 43,75 | 43,21 | 43,58 | 1.295.400 | 2002-06-21 | 00:00:00 | 43,90 | 43,97 | 42,06 | 42,48 | 1.402.400 | 2002-06-24 | 00:00:00 | 42,46 | 42,46 | 40,25 | 41,66 | 1.508.000 | 2002-06-25 | 00:00:00 | 41,89 | 42,24 | 40,90 | 41,04 | 992.600 | 2002-06-26 | 00:00:00 | 40,81 | 41,51 | 39,16 | 41,30 | 855.000 | 2002-06-27 | 00:00:00 | 41,31 | 42,40 | 40,67 | 41,43 | 1.547.000 | 2002-06-28 | 00:00:00 | 41,51 | 41,76 | 40,62 | 40,75 | 2.736.600 | 2002-07-01 | 00:00:00 | 40,80 | 40,98 | 39,95 | 40,14 | 930.600 | 2002-07-02 | 00:00:00 | 40,25 | 40,55 | 38,72 | 39,12 | 2.313.200 | 2002-07-03 | 00:00:00 | 39,24 | 39,72 | 38,42 | 38,98 | 1.261.200 | 2002-07-05 | 00:00:00 | 39,02 | 40,41 | 39,02 | 40,32 | 514.000 | 2002-07-08 | 00:00:00 | 40,42 | 40,91 | 39,85 | 40,20 | 1.048.200 | 2002-07-09 | 00:00:00 | 40,03 | 41,73 | 40,02 | 40,10 | 1.468.200 | 2002-07-10 | 00:00:00 | 40,12 | 41,14 | 39,30 | 39,76 | 1.198.400 | 2002-07-11 | 00:00:00 | 40,41 | 41,00 | 38,12 | 39,48 | 3.080.200 | 2002-07-12 | 00:00:00 | 39,42 | 39,69 | 37,12 | 37,12 | 2.923.800 | 2002-07-15 | 00:00:00 | 36,95 | 37,18 | 34,40 | 37,10 | 2.677.800 | 2002-07-16 | 00:00:00 | 36,50 | 37,15 | 36,00 | 36,42 | 2.261.800 | 2002-07-17 | 00:00:00 | 36,39 | 38,32 | 36,35 | 38,30 | 4.477.200 | 2002-07-18 | 00:00:00 | 37,91 | 39,85 | 37,80 | 38,87 | 2.512.400 | 2002-07-19 | 00:00:00 | 38,25 | 38,45 | 37,05 | 37,35 | 1.892.800 | 2002-07-22 | 00:00:00 | 37,04 | 38,57 | 35,85 | 36,86 | 1.812.000 | 2002-07-23 | 00:00:00 | 36,78 | 37,38 | 35,49 | 36,10 | 2.277.600 | 2002-07-24 | 00:00:00 | 35,57 | 39,07 | 34,50 | 39,01 | 2.185.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|