(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 | | 2005-07-29 | 00:00:00 | 26,45 | 26,70 | 26,40 | 26,50 | 1.812.200 | | 2005-08-01 | 00:00:00 | 26,51 | 26,91 | 26,30 | 26,83 | 1.559.600 | | 2005-08-02 | 00:00:00 | 26,78 | 26,93 | 26,64 | 26,87 | 1.098.000 | | 2005-08-03 | 00:00:00 | 26,75 | 26,81 | 26,38 | 26,49 | 1.028.500 | | 2005-08-04 | 00:00:00 | 25,52 | 26,78 | 25,03 | 26,54 | 2.886.900 | | 2005-08-05 | 00:00:00 | 26,50 | 26,50 | 26,00 | 26,06 | 1.187.000 | | 2005-08-08 | 00:00:00 | 26,28 | 26,86 | 26,22 | 26,32 | 1.511.100 | | 2005-08-09 | 00:00:00 | 26,33 | 26,76 | 26,32 | 26,57 | 1.000.700 | | 2005-08-10 | 00:00:00 | 26,58 | 27,29 | 26,58 | 26,94 | 1.144.300 | | 2005-08-11 | 00:00:00 | 27,00 | 27,06 | 26,52 | 26,76 | 553.900 | | 2005-08-12 | 00:00:00 | 26,58 | 27,02 | 26,46 | 26,80 | 767.900 | | 2005-08-15 | 00:00:00 | 26,65 | 26,80 | 26,22 | 26,51 | 893.900 | | 2005-08-16 | 00:00:00 | 26,44 | 26,44 | 25,05 | 25,53 | 1.911.600 | | 2005-08-17 | 00:00:00 | 25,00 | 27,24 | 24,72 | 25,80 | 5.694.600 | | 2005-08-18 | 00:00:00 | 25,66 | 25,67 | 24,57 | 24,88 | 3.401.800 | | 2005-08-19 | 00:00:00 | 24,94 | 25,19 | 24,69 | 24,83 | 1.795.100 | | 2005-08-22 | 00:00:00 | 24,85 | 25,05 | 24,78 | 24,91 | 1.379.300 | | 2005-08-23 | 00:00:00 | 24,96 | 25,03 | 24,83 | 24,84 | 1.149.300 | | 2005-08-24 | 00:00:00 | 24,90 | 25,22 | 24,73 | 24,85 | 2.357.400 | | 2005-08-25 | 00:00:00 | 24,81 | 25,04 | 24,77 | 24,90 | 1.480.100 | | 2005-08-26 | 00:00:00 | 24,87 | 25,00 | 24,72 | 24,77 | 1.657.000 | | 2005-08-29 | 00:00:00 | 24,72 | 24,87 | 24,46 | 24,83 | 580.200 | | 2005-08-30 | 00:00:00 | 24,85 | 24,87 | 24,40 | 24,62 | 1.523.100 | | 2005-08-31 | 00:00:00 | 24,66 | 24,92 | 24,39 | 24,83 | 1.702.800 | | 2005-09-01 | 00:00:00 | 24,95 | 25,39 | 24,09 | 24,28 | 3.247.400 | | 2005-09-02 | 00:00:00 | 24,39 | 24,72 | 24,13 | 24,44 | 1.322.400 | | 2005-09-06 | 00:00:00 | 24,55 | 25,05 | 24,47 | 24,88 | 1.007.700 | | 2005-09-07 | 00:00:00 | 25,00 | 25,00 | 24,67 | 24,97 | 1.178.100 | | 2005-09-08 | 00:00:00 | 24,82 | 25,00 | 24,70 | 24,73 | 932.300 | | 2005-09-09 | 00:00:00 | 24,74 | 24,91 | 24,72 | 24,84 | 851.600 | | 2005-09-12 | 00:00:00 | 24,69 | 24,78 | 24,54 | 24,57 | 768.000 | | 2005-09-13 | 00:00:00 | 24,58 | 24,62 | 24,38 | 24,41 | 1.256.800 | | 2005-09-14 | 00:00:00 | 24,40 | 24,50 | 24,35 | 24,36 | 1.457.800 | | 2005-09-15 | 00:00:00 | 24,45 | 24,49 | 24,33 | 24,42 | 1.560.000 | | 2005-09-16 | 00:00:00 | 24,30 | 24,50 | 24,22 | 24,28 | 1.970.900 | | 2005-09-19 | 00:00:00 | 24,20 | 24,29 | 23,72 | 23,84 | 2.418.800 | | 2005-09-20 | 00:00:00 | 23,74 | 23,95 | 22,91 | 23,17 | 1.999.000 | | 2005-09-21 | 00:00:00 | 22,93 | 23,55 | 22,74 | 23,19 | 2.278.500 | | 2005-09-22 | 00:00:00 | 23,04 | 23,77 | 22,95 | 23,42 | 2.890.000 | | 2005-09-23 | 00:00:00 | 23,33 | 23,43 | 22,90 | 22,94 | 1.925.800 | | 2005-09-26 | 00:00:00 | 23,14 | 23,83 | 23,14 | 23,60 | 2.584.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
