(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 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-07 | 00:00:00 | 28,91 | 29,15 | 28,56 | 28,69 | 1.063.400 | | 2005-02-08 | 00:00:00 | 28,70 | 28,70 | 27,87 | 27,97 | 1.836.400 | | 2005-02-09 | 00:00:00 | 27,85 | 28,00 | 27,43 | 27,63 | 1.406.700 | | 2005-02-10 | 00:00:00 | 27,83 | 27,95 | 27,44 | 27,82 | 1.370.700 | | 2005-02-11 | 00:00:00 | 27,72 | 28,05 | 27,25 | 27,78 | 1.075.800 | | 2005-02-14 | 00:00:00 | 27,74 | 28,00 | 27,55 | 27,75 | 557.200 | | 2005-02-15 | 00:00:00 | 27,70 | 28,13 | 27,60 | 27,68 | 1.417.100 | | 2005-02-16 | 00:00:00 | 27,74 | 27,85 | 27,34 | 27,71 | 1.031.000 | | 2005-02-17 | 00:00:00 | 27,80 | 28,10 | 27,59 | 27,81 | 1.301.000 | | 2005-02-18 | 00:00:00 | 27,90 | 28,20 | 27,50 | 27,50 | 746.000 | | 2005-02-22 | 00:00:00 | 27,37 | 27,87 | 27,00 | 27,13 | 983.600 | | 2005-02-23 | 00:00:00 | 27,24 | 27,61 | 27,15 | 27,20 | 583.300 | | 2005-02-24 | 00:00:00 | 27,05 | 27,86 | 26,94 | 27,75 | 908.600 | | 2005-02-25 | 00:00:00 | 27,75 | 28,18 | 27,36 | 27,97 | 947.800 | | 2005-02-28 | 00:00:00 | 28,06 | 28,50 | 27,45 | 28,00 | 819.400 | | 2005-03-01 | 00:00:00 | 27,95 | 28,66 | 27,95 | 28,24 | 1.372.600 | | 2005-03-02 | 00:00:00 | 28,26 | 28,94 | 27,97 | 28,77 | 1.597.700 | | 2005-03-03 | 00:00:00 | 29,05 | 30,14 | 29,00 | 29,99 | 4.755.500 | | 2005-03-04 | 00:00:00 | 30,40 | 31,37 | 30,30 | 30,41 | 2.214.000 | | 2005-03-07 | 00:00:00 | 30,38 | 30,74 | 30,29 | 30,35 | 1.428.000 | | 2005-03-08 | 00:00:00 | 30,28 | 30,72 | 30,06 | 30,13 | 634.800 | | 2005-03-09 | 00:00:00 | 30,14 | 30,24 | 29,86 | 30,01 | 728.300 | | 2005-03-10 | 00:00:00 | 30,01 | 30,15 | 29,40 | 29,87 | 795.700 | | 2005-03-11 | 00:00:00 | 29,90 | 29,98 | 29,39 | 29,44 | 1.088.200 | | 2005-03-14 | 00:00:00 | 29,50 | 29,88 | 29,26 | 29,86 | 586.600 | | 2005-03-15 | 00:00:00 | 29,75 | 30,49 | 29,54 | 29,86 | 1.019.000 | | 2005-03-16 | 00:00:00 | 29,47 | 30,02 | 28,82 | 28,99 | 1.472.500 | | 2005-03-17 | 00:00:00 | 28,95 | 29,05 | 28,50 | 28,61 | 823.300 | | 2005-03-18 | 00:00:00 | 28,55 | 28,65 | 27,50 | 27,96 | 2.527.300 | | 2005-03-21 | 00:00:00 | 27,96 | 28,04 | 27,49 | 27,68 | 886.400 | | 2005-03-22 | 00:00:00 | 27,47 | 28,19 | 27,47 | 27,73 | 1.069.800 | | 2005-03-23 | 00:00:00 | 27,63 | 28,10 | 27,58 | 28,00 | 1.170.500 | | 2005-03-24 | 00:00:00 | 27,95 | 28,54 | 27,92 | 28,28 | 918.200 | | 2005-03-28 | 00:00:00 | 28,28 | 29,00 | 28,24 | 28,76 | 642.500 | | 2005-03-29 | 00:00:00 | 28,74 | 29,07 | 28,59 | 28,94 | 996.800 | | 2005-03-30 | 00:00:00 | 29,10 | 29,39 | 28,53 | 29,25 | 859.600 | | 2005-03-31 | 00:00:00 | 29,36 | 29,36 | 28,96 | 29,14 | 771.900 | | 2005-04-01 | 00:00:00 | 29,33 | 29,44 | 27,97 | 28,10 | 1.754.800 | | 2005-04-04 | 00:00:00 | 28,07 | 28,48 | 27,84 | 28,35 | 943.100 | | 2005-04-05 | 00:00:00 | 28,30 | 28,89 | 28,22 | 28,75 | 506.600 | | 2005-04-06 | 00:00:00 | 28,92 | 29,04 | 28,28 | 28,56 | 653.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
