(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 | 2000-03-01 | 00:00:00 | 14,38 | 14,62 | 13,69 | 14,56 | 1.624.800 | 2000-03-02 | 00:00:00 | 15,06 | 17,69 | 14,75 | 17,56 | 4.429.000 | 2000-03-03 | 00:00:00 | 17,47 | 17,62 | 16,88 | 16,88 | 3.049.600 | 2000-03-06 | 00:00:00 | 16,88 | 17,62 | 16,88 | 17,50 | 1.433.600 | 2000-03-07 | 00:00:00 | 17,53 | 17,56 | 16,75 | 16,94 | 1.585.600 | 2000-03-08 | 00:00:00 | 16,81 | 17,25 | 16,75 | 16,81 | 543.600 | 2000-03-09 | 00:00:00 | 16,75 | 17,00 | 16,31 | 16,62 | 2.503.800 | 2000-03-10 | 00:00:00 | 16,62 | 16,62 | 16,12 | 16,44 | 962.800 | 2000-03-13 | 00:00:00 | 16,44 | 16,62 | 16,38 | 16,53 | 661.800 | 2000-03-14 | 00:00:00 | 16,62 | 17,50 | 16,50 | 17,44 | 2.999.000 | 2000-03-15 | 00:00:00 | 17,48 | 19,00 | 17,31 | 18,94 | 4.439.000 | 2000-03-16 | 00:00:00 | 18,88 | 22,12 | 18,81 | 22,06 | 7.620.800 | 2000-03-17 | 00:00:00 | 21,25 | 21,88 | 20,50 | 20,50 | 2.791.200 | 2000-03-20 | 00:00:00 | 20,44 | 20,75 | 19,38 | 19,50 | 893.600 | 2000-03-21 | 00:00:00 | 19,78 | 21,38 | 19,69 | 21,12 | 1.303.400 | 2000-03-22 | 00:00:00 | 21,12 | 21,25 | 20,25 | 20,44 | 1.420.600 | 2000-03-23 | 00:00:00 | 20,56 | 20,75 | 20,00 | 20,44 | 1.658.400 | 2000-03-24 | 00:00:00 | 20,38 | 21,00 | 20,06 | 20,25 | 1.054.600 | 2000-03-27 | 00:00:00 | 20,25 | 21,12 | 20,12 | 21,06 | 1.597.200 | 2000-03-28 | 00:00:00 | 20,94 | 21,94 | 20,88 | 21,12 | 1.817.800 | 2000-03-29 | 00:00:00 | 21,50 | 23,75 | 21,12 | 23,25 | 3.882.600 | 2000-03-30 | 00:00:00 | 22,62 | 23,31 | 21,94 | 22,19 | 2.459.200 | 2000-03-31 | 00:00:00 | 22,25 | 24,12 | 22,19 | 24,06 | 4.103.800 | 2000-04-03 | 00:00:00 | 23,31 | 23,44 | 22,06 | 22,38 | 2.714.600 | 2000-04-04 | 00:00:00 | 22,50 | 22,88 | 21,25 | 21,88 | 1.433.400 | 2000-04-05 | 00:00:00 | 21,62 | 23,34 | 20,94 | 21,62 | 1.509.600 | 2000-04-06 | 00:00:00 | 21,69 | 22,25 | 20,88 | 21,88 | 2.254.000 | 2000-04-07 | 00:00:00 | 21,25 | 22,12 | 21,25 | 22,06 | 1.366.400 | 2000-04-10 | 00:00:00 | 21,56 | 22,94 | 21,38 | 22,69 | 1.176.400 | 2000-04-11 | 00:00:00 | 22,38 | 24,00 | 22,38 | 23,81 | 1.430.200 | 2000-04-12 | 00:00:00 | 23,25 | 24,31 | 23,25 | 23,69 | 1.496.000 | 2000-04-13 | 00:00:00 | 23,88 | 23,88 | 22,38 | 23,75 | 2.573.200 | 2000-04-14 | 00:00:00 | 23,31 | 23,38 | 21,69 | 22,62 | 1.929.600 | 2000-04-17 | 00:00:00 | 22,12 | 22,50 | 19,12 | 21,62 | 2.548.200 | 2000-04-18 | 00:00:00 | 21,62 | 21,88 | 20,50 | 21,31 | 1.192.600 | 2000-04-19 | 00:00:00 | 21,38 | 23,25 | 21,38 | 22,38 | 2.623.800 | 2000-04-20 | 00:00:00 | 22,12 | 22,44 | 20,75 | 21,00 | 1.982.600 | 2000-04-24 | 00:00:00 | 21,00 | 21,48 | 20,62 | 20,88 | 1.133.200 | 2000-04-25 | 00:00:00 | 21,06 | 21,62 | 20,81 | 21,00 | 1.619.600 | 2000-04-26 | 00:00:00 | 21,12 | 21,25 | 20,69 | 20,75 | 1.283.800 | 2000-04-27 | 00:00:00 | 20,56 | 20,56 | 19,81 | 20,00 | 2.416.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|