(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-09-19 | 00:00:00 | 40,85 | 41,05 | 39,40 | 39,85 | 1.495.600 | 2002-09-20 | 00:00:00 | 40,45 | 40,74 | 39,16 | 39,50 | 1.825.200 | 2002-09-23 | 00:00:00 | 39,25 | 39,30 | 37,15 | 37,56 | 2.058.600 | 2002-09-24 | 00:00:00 | 37,03 | 37,95 | 36,12 | 37,42 | 2.133.800 | 2002-09-25 | 00:00:00 | 37,45 | 38,22 | 36,80 | 37,70 | 2.002.800 | 2002-09-26 | 00:00:00 | 37,96 | 38,90 | 37,54 | 38,25 | 986.600 | 2002-09-27 | 00:00:00 | 38,24 | 38,58 | 36,85 | 36,96 | 1.787.800 | 2002-09-30 | 00:00:00 | 36,66 | 36,75 | 34,82 | 35,64 | 2.592.400 | 2002-10-01 | 00:00:00 | 35,40 | 35,50 | 33,85 | 35,25 | 3.191.400 | 2002-10-02 | 00:00:00 | 35,24 | 36,93 | 35,06 | 35,56 | 2.716.400 | 2002-10-03 | 00:00:00 | 35,41 | 35,70 | 34,29 | 34,52 | 1.877.400 | 2002-10-04 | 00:00:00 | 34,40 | 34,86 | 33,66 | 34,80 | 2.122.800 | 2002-10-07 | 00:00:00 | 34,55 | 35,23 | 33,41 | 34,53 | 2.105.200 | 2002-10-08 | 00:00:00 | 34,71 | 36,92 | 34,48 | 36,51 | 2.635.400 | 2002-10-09 | 00:00:00 | 36,25 | 36,40 | 35,15 | 35,66 | 2.672.400 | 2002-10-10 | 00:00:00 | 35,53 | 39,42 | 34,90 | 38,15 | 5.551.200 | 2002-10-11 | 00:00:00 | 38,28 | 40,05 | 38,28 | 39,64 | 1.942.200 | 2002-10-14 | 00:00:00 | 39,57 | 40,55 | 39,08 | 39,62 | 1.770.400 | 2002-10-15 | 00:00:00 | 39,98 | 41,30 | 39,98 | 41,06 | 5.204.800 | 2002-10-16 | 00:00:00 | 40,80 | 41,57 | 40,11 | 40,25 | 1.741.400 | 2002-10-17 | 00:00:00 | 40,65 | 42,26 | 40,60 | 41,93 | 1.996.800 | 2002-10-18 | 00:00:00 | 41,75 | 43,02 | 41,59 | 42,99 | 2.729.400 | 2002-10-21 | 00:00:00 | 42,88 | 43,90 | 42,12 | 43,60 | 2.606.000 | 2002-10-22 | 00:00:00 | 43,35 | 44,71 | 43,15 | 43,91 | 2.977.800 | 2002-10-23 | 00:00:00 | 43,75 | 44,40 | 43,08 | 44,34 | 1.909.800 | 2002-10-24 | 00:00:00 | 44,00 | 44,68 | 43,36 | 43,64 | 2.031.600 | 2002-10-25 | 00:00:00 | 44,00 | 44,96 | 43,67 | 44,81 | 2.202.600 | 2002-10-28 | 00:00:00 | 45,01 | 45,49 | 43,44 | 43,60 | 2.768.600 | 2002-10-29 | 00:00:00 | 42,29 | 43,40 | 41,52 | 43,10 | 2.836.000 | 2002-10-30 | 00:00:00 | 43,02 | 43,14 | 41,51 | 41,99 | 2.353.800 | 2002-10-31 | 00:00:00 | 41,89 | 42,87 | 41,50 | 41,85 | 1.548.800 | 2002-11-01 | 00:00:00 | 42,00 | 44,20 | 41,63 | 44,06 | 1.524.200 | 2002-11-04 | 00:00:00 | 44,41 | 44,61 | 43,28 | 43,28 | 1.543.800 | 2002-11-05 | 00:00:00 | 43,17 | 44,34 | 42,82 | 43,99 | 1.434.000 | 2002-11-06 | 00:00:00 | 44,08 | 44,83 | 43,56 | 44,28 | 1.880.400 | 2002-11-07 | 00:00:00 | 44,00 | 44,00 | 42,32 | 42,57 | 2.624.400 | 2002-11-08 | 00:00:00 | 42,70 | 43,35 | 42,25 | 42,98 | 1.376.000 | 2002-11-11 | 00:00:00 | 43,04 | 43,04 | 41,35 | 41,77 | 1.035.600 | 2002-11-12 | 00:00:00 | 41,79 | 43,13 | 41,71 | 42,59 | 1.561.800 | 2002-11-13 | 00:00:00 | 42,60 | 43,38 | 41,60 | 43,26 | 1.788.600 | 2002-11-14 | 00:00:00 | 43,38 | 44,57 | 43,38 | 43,98 | 1.388.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|