(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 19,92 | 20,25 | 19,12 | 19,40 | 1.210.600 | | 2001-04-11 | 00:00:00 | 19,35 | 19,44 | 18,00 | 18,08 | 3.424.800 | | 2001-04-12 | 00:00:00 | 18,33 | 19,01 | 18,25 | 18,70 | 3.766.800 | | 2001-04-16 | 00:00:00 | 19,12 | 19,63 | 18,65 | 19,20 | 1.434.200 | | 2001-04-17 | 00:00:00 | 18,65 | 20,00 | 18,60 | 19,85 | 1.035.800 | | 2001-04-18 | 00:00:00 | 19,98 | 21,58 | 19,85 | 21,22 | 1.530.600 | | 2001-04-19 | 00:00:00 | 21,46 | 22,13 | 21,20 | 21,78 | 859.600 | | 2001-04-20 | 00:00:00 | 21,80 | 21,93 | 21,10 | 21,68 | 398.600 | | 2001-04-23 | 00:00:00 | 21,45 | 22,02 | 21,10 | 21,21 | 804.800 | | 2001-04-24 | 00:00:00 | 21,09 | 21,15 | 20,59 | 20,91 | 861.800 | | 2001-04-25 | 00:00:00 | 20,95 | 21,05 | 20,90 | 20,98 | 915.800 | | 2001-04-26 | 00:00:00 | 21,03 | 22,27 | 21,00 | 22,16 | 1.739.400 | | 2001-04-27 | 00:00:00 | 22,01 | 22,62 | 21,84 | 22,50 | 1.381.600 | | 2001-04-30 | 00:00:00 | 22,50 | 22,56 | 21,86 | 21,94 | 743.000 | | 2001-05-01 | 00:00:00 | 22,00 | 22,75 | 21,50 | 22,46 | 1.942.800 | | 2001-05-02 | 00:00:00 | 22,45 | 22,75 | 21,80 | 21,84 | 1.341.600 | | 2001-05-03 | 00:00:00 | 21,59 | 21,90 | 21,59 | 21,84 | 1.902.800 | | 2001-05-04 | 00:00:00 | 21,87 | 21,87 | 21,15 | 21,75 | 3.197.000 | | 2001-05-07 | 00:00:00 | 21,46 | 21,83 | 21,45 | 21,74 | 1.465.000 | | 2001-05-08 | 00:00:00 | 21,70 | 21,85 | 21,50 | 21,55 | 1.192.000 | | 2001-05-09 | 00:00:00 | 21,17 | 21,17 | 20,94 | 21,11 | 1.997.400 | | 2001-05-10 | 00:00:00 | 21,11 | 22,55 | 21,11 | 22,52 | 2.814.400 | | 2001-05-11 | 00:00:00 | 22,50 | 22,70 | 22,28 | 22,56 | 1.083.600 | | 2001-05-14 | 00:00:00 | 22,21 | 22,98 | 22,20 | 22,58 | 1.428.800 | | 2001-05-15 | 00:00:00 | 22,62 | 23,48 | 22,44 | 23,33 | 1.814.400 | | 2001-05-16 | 00:00:00 | 23,03 | 24,84 | 22,80 | 24,55 | 2.949.800 | | 2001-05-17 | 00:00:00 | 24,50 | 24,55 | 23,90 | 24,18 | 2.523.800 | | 2001-05-18 | 00:00:00 | 24,19 | 24,54 | 23,58 | 24,45 | 1.653.000 | | 2001-05-21 | 00:00:00 | 24,19 | 24,78 | 23,87 | 24,69 | 1.050.000 | | 2001-05-22 | 00:00:00 | 24,80 | 24,87 | 24,00 | 24,32 | 1.159.800 | | 2001-05-23 | 00:00:00 | 24,40 | 24,41 | 23,40 | 24,00 | 2.128.800 | | 2001-05-24 | 00:00:00 | 23,95 | 24,10 | 23,65 | 23,90 | 1.658.200 | | 2001-05-25 | 00:00:00 | 24,02 | 24,15 | 23,50 | 23,76 | 932.000 | | 2001-05-29 | 00:00:00 | 23,71 | 23,75 | 23,35 | 23,40 | 2.112.600 | | 2001-05-30 | 00:00:00 | 23,40 | 24,05 | 23,06 | 23,15 | 3.040.200 | | 2001-05-31 | 00:00:00 | 22,98 | 24,11 | 22,94 | 23,91 | 1.371.400 | | 2001-06-01 | 00:00:00 | 23,90 | 25,12 | 23,80 | 24,78 | 1.594.800 | | 2001-06-04 | 00:00:00 | 24,53 | 24,90 | 24,20 | 24,45 | 2.307.400 | | 2001-06-05 | 00:00:00 | 24,65 | 24,75 | 24,48 | 24,68 | 3.536.000 | | 2001-06-06 | 00:00:00 | 24,68 | 24,94 | 24,24 | 24,39 | 1.817.600 | | 2001-06-07 | 00:00:00 | 24,03 | 24,30 | 23,00 | 24,18 | 3.895.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
