(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-21 | 00:00:00 | 15,03 | 15,06 | 14,88 | 15,00 | 630.800 | | 2000-08-22 | 00:00:00 | 15,00 | 15,62 | 14,88 | 15,62 | 992.000 | | 2000-08-23 | 00:00:00 | 15,62 | 16,19 | 15,59 | 15,94 | 985.800 | | 2000-08-24 | 00:00:00 | 15,75 | 15,94 | 15,31 | 15,44 | 1.463.200 | | 2000-08-25 | 00:00:00 | 15,38 | 15,91 | 15,38 | 15,69 | 1.003.000 | | 2000-08-28 | 00:00:00 | 7,91 | 7,97 | 7,72 | 7,72 | 10.762 | | 2000-08-29 | 00:00:00 | 7,83 | 7,84 | 7,72 | 7,75 | 11.976 | | 2000-08-30 | 00:00:00 | 15,44 | 15,56 | 15,38 | 15,50 | 1.588.200 | | 2000-08-31 | 00:00:00 | 15,25 | 15,44 | 14,94 | 15,12 | 1.142.400 | | 2000-09-01 | 00:00:00 | 15,34 | 16,25 | 15,19 | 16,00 | 1.133.800 | | 2000-09-05 | 00:00:00 | 15,81 | 16,12 | 15,69 | 15,88 | 821.000 | | 2000-09-06 | 00:00:00 | 15,97 | 16,06 | 15,69 | 15,94 | 540.200 | | 2000-09-07 | 00:00:00 | 15,81 | 16,00 | 14,75 | 15,06 | 4.143.400 | | 2000-09-08 | 00:00:00 | 14,97 | 16,62 | 14,81 | 16,44 | 4.329.200 | | 2000-09-11 | 00:00:00 | 16,00 | 16,38 | 16,00 | 16,12 | 1.183.600 | | 2000-09-12 | 00:00:00 | 16,00 | 16,31 | 15,94 | 16,00 | 657.800 | | 2000-09-13 | 00:00:00 | 16,00 | 16,12 | 15,69 | 15,69 | 1.105.400 | | 2000-09-14 | 00:00:00 | 15,62 | 15,88 | 15,50 | 15,62 | 2.066.600 | | 2000-09-15 | 00:00:00 | 15,50 | 15,69 | 15,38 | 15,56 | 1.328.400 | | 2000-09-18 | 00:00:00 | 15,53 | 15,56 | 15,00 | 15,12 | 1.421.800 | | 2000-09-19 | 00:00:00 | 15,00 | 15,12 | 14,50 | 14,75 | 2.448.000 | | 2000-09-20 | 00:00:00 | 14,72 | 14,81 | 14,62 | 14,75 | 900.800 | | 2000-09-21 | 00:00:00 | 14,56 | 14,69 | 14,31 | 14,44 | 1.448.400 | | 2000-09-22 | 00:00:00 | 14,34 | 14,56 | 13,25 | 14,25 | 2.972.400 | | 2000-09-25 | 00:00:00 | 14,12 | 14,25 | 14,00 | 14,25 | 1.169.600 | | 2000-09-26 | 00:00:00 | 14,06 | 14,31 | 13,88 | 14,12 | 1.886.200 | | 2000-09-27 | 00:00:00 | 14,09 | 14,12 | 14,06 | 14,06 | 1.026.000 | | 2000-09-28 | 00:00:00 | 14,09 | 14,25 | 13,88 | 14,25 | 2.261.000 | | 2000-09-29 | 00:00:00 | 14,12 | 14,56 | 14,12 | 14,38 | 1.192.800 | | 2000-10-02 | 00:00:00 | 14,38 | 14,56 | 14,31 | 14,50 | 1.225.800 | | 2000-10-03 | 00:00:00 | 14,50 | 14,56 | 13,94 | 14,06 | 841.000 | | 2000-10-04 | 00:00:00 | 14,00 | 14,94 | 13,88 | 14,56 | 1.285.800 | | 2000-10-05 | 00:00:00 | 14,50 | 15,25 | 14,44 | 15,00 | 2.612.000 | | 2000-10-06 | 00:00:00 | 14,88 | 15,00 | 13,75 | 13,81 | 1.273.600 | | 2000-10-09 | 00:00:00 | 13,75 | 14,12 | 13,75 | 14,12 | 586.400 | | 2000-10-10 | 00:00:00 | 13,89 | 14,12 | 13,88 | 14,00 | 353.000 | | 2000-10-11 | 00:00:00 | 14,00 | 14,06 | 13,81 | 13,81 | 778.600 | | 2000-10-12 | 00:00:00 | 13,92 | 13,94 | 13,12 | 13,31 | 1.515.800 | | 2000-10-13 | 00:00:00 | 13,08 | 14,19 | 13,06 | 14,19 | 1.996.400 | | 2000-10-16 | 00:00:00 | 14,00 | 14,00 | 13,31 | 13,38 | 1.171.000 | | 2000-10-17 | 00:00:00 | 13,38 | 13,56 | 13,00 | 13,25 | 655.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
