(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-29 | 00:00:00 | 51,80 | 52,40 | 50,65 | 50,78 | 3.425.200 | | 2003-10-30 | 00:00:00 | 51,29 | 51,72 | 50,01 | 50,22 | 1.918.600 | | 2003-10-31 | 00:00:00 | 50,38 | 50,78 | 49,57 | 50,10 | 1.353.000 | | 2003-11-03 | 00:00:00 | 50,18 | 52,60 | 50,11 | 52,25 | 2.292.600 | | 2003-11-04 | 00:00:00 | 52,00 | 52,51 | 51,67 | 51,78 | 1.419.800 | | 2003-11-05 | 00:00:00 | 51,80 | 52,39 | 51,10 | 52,12 | 1.696.600 | | 2003-11-06 | 00:00:00 | 52,04 | 55,10 | 51,99 | 53,75 | 4.649.400 | | 2003-11-07 | 00:00:00 | 53,83 | 54,75 | 53,11 | 53,18 | 1.330.800 | | 2003-11-10 | 00:00:00 | 53,20 | 53,63 | 52,70 | 53,08 | 1.421.800 | | 2003-11-11 | 00:00:00 | 53,06 | 54,05 | 52,92 | 53,55 | 1.209.400 | | 2003-11-12 | 00:00:00 | 53,57 | 54,37 | 53,49 | 54,23 | 1.102.600 | | 2003-11-13 | 00:00:00 | 54,20 | 54,24 | 53,02 | 53,84 | 1.806.400 | | 2003-11-14 | 00:00:00 | 53,95 | 55,04 | 52,35 | 52,74 | 1.183.200 | | 2003-11-17 | 00:00:00 | 52,79 | 53,20 | 51,80 | 52,60 | 1.407.800 | | 2003-11-18 | 00:00:00 | 51,46 | 54,05 | 51,38 | 52,17 | 2.825.600 | | 2003-11-19 | 00:00:00 | 52,10 | 52,16 | 51,42 | 51,60 | 1.673.400 | | 2003-11-20 | 00:00:00 | 51,75 | 52,91 | 51,38 | 52,59 | 1.967.800 | | 2003-11-21 | 00:00:00 | 52,68 | 53,58 | 52,62 | 53,43 | 1.398.000 | | 2003-11-24 | 00:00:00 | 53,87 | 54,87 | 53,74 | 54,87 | 1.551.200 | | 2003-11-25 | 00:00:00 | 54,66 | 55,23 | 54,46 | 54,98 | 1.380.800 | | 2003-11-26 | 00:00:00 | 55,03 | 55,03 | 54,00 | 54,91 | 1.041.600 | | 2003-11-28 | 00:00:00 | 55,23 | 55,29 | 54,58 | 54,78 | 314.000 | | 2003-12-01 | 00:00:00 | 55,01 | 56,15 | 54,93 | 55,95 | 1.489.600 | | 2003-12-02 | 00:00:00 | 55,58 | 55,68 | 53,83 | 53,93 | 2.071.400 | | 2003-12-03 | 00:00:00 | 54,60 | 54,84 | 53,51 | 53,51 | 2.033.600 | | 2003-12-04 | 00:00:00 | 54,20 | 54,52 | 52,50 | 53,78 | 2.627.600 | | 2003-12-05 | 00:00:00 | 53,33 | 53,70 | 52,77 | 52,90 | 982.800 | | 2003-12-08 | 00:00:00 | 53,00 | 53,50 | 52,65 | 53,25 | 1.582.400 | | 2003-12-09 | 00:00:00 | 53,25 | 53,50 | 52,59 | 52,65 | 1.229.600 | | 2003-12-10 | 00:00:00 | 52,79 | 53,04 | 51,99 | 52,56 | 1.866.400 | | 2003-12-11 | 00:00:00 | 52,64 | 54,24 | 52,32 | 53,98 | 1.305.600 | | 2003-12-12 | 00:00:00 | 54,01 | 54,44 | 53,25 | 53,63 | 1.091.200 | | 2003-12-15 | 00:00:00 | 54,29 | 54,69 | 52,04 | 52,31 | 1.680.200 | | 2003-12-16 | 00:00:00 | 52,19 | 52,98 | 51,01 | 52,42 | 1.646.200 | | 2003-12-17 | 00:00:00 | 52,49 | 53,83 | 52,10 | 53,71 | 1.459.000 | | 2003-12-18 | 00:00:00 | 53,61 | 54,05 | 53,27 | 54,03 | 1.258.400 | | 2003-12-19 | 00:00:00 | 27,15 | 27,35 | 26,12 | 26,46 | 1.931.400 | | 2003-12-22 | 00:00:00 | 26,40 | 26,69 | 26,10 | 26,65 | 1.141.700 | | 2003-12-23 | 00:00:00 | 26,63 | 27,13 | 25,91 | 26,55 | 957.400 | | 2003-12-24 | 00:00:00 | 26,40 | 26,65 | 26,12 | 26,27 | 266.700 | | 2003-12-26 | 00:00:00 | 26,27 | 26,80 | 26,23 | 26,65 | 294.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
