(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 35,88 | 36,55 | 35,85 | 36,33 | 2.200.000 | | 2002-02-01 | 00:00:00 | 18,16 | 18,18 | 17,58 | 17,78 | 13.732 | | 2002-02-04 | 00:00:00 | 35,55 | 35,72 | 34,93 | 35,23 | 867.000 | | 2002-02-05 | 00:00:00 | 35,30 | 35,67 | 34,31 | 35,30 | 1.045.400 | | 2002-02-06 | 00:00:00 | 35,18 | 35,39 | 34,37 | 34,59 | 1.785.400 | | 2002-02-07 | 00:00:00 | 35,04 | 36,48 | 35,03 | 35,49 | 3.744.600 | | 2002-02-08 | 00:00:00 | 35,50 | 36,04 | 35,46 | 36,00 | 1.354.400 | | 2002-02-11 | 00:00:00 | 36,00 | 37,10 | 35,98 | 36,95 | 2.651.200 | | 2002-02-12 | 00:00:00 | 36,97 | 37,18 | 36,60 | 36,65 | 1.861.400 | | 2002-02-13 | 00:00:00 | 36,88 | 37,09 | 36,40 | 36,87 | 2.105.600 | | 2002-02-14 | 00:00:00 | 36,96 | 37,10 | 35,56 | 36,10 | 1.852.200 | | 2002-02-15 | 00:00:00 | 36,09 | 36,71 | 35,33 | 36,71 | 1.881.200 | | 2002-02-19 | 00:00:00 | 36,66 | 37,00 | 35,71 | 36,55 | 2.399.200 | | 2002-02-20 | 00:00:00 | 36,26 | 36,56 | 35,41 | 35,89 | 1.699.400 | | 2002-02-21 | 00:00:00 | 36,01 | 37,10 | 36,00 | 36,65 | 3.288.000 | | 2002-02-22 | 00:00:00 | 36,66 | 36,70 | 35,56 | 36,56 | 2.105.000 | | 2002-02-25 | 00:00:00 | 36,52 | 37,01 | 36,19 | 36,30 | 1.540.000 | | 2002-02-26 | 00:00:00 | 36,31 | 36,35 | 35,44 | 36,04 | 1.474.000 | | 2002-02-27 | 00:00:00 | 36,11 | 36,88 | 35,67 | 36,55 | 1.432.600 | | 2002-02-28 | 00:00:00 | 36,57 | 37,06 | 36,05 | 36,06 | 1.241.600 | | 2002-03-01 | 00:00:00 | 36,24 | 37,05 | 35,84 | 36,94 | 995.200 | | 2002-03-04 | 00:00:00 | 37,21 | 37,40 | 34,30 | 35,25 | 3.534.400 | | 2002-03-05 | 00:00:00 | 34,90 | 35,06 | 33,13 | 33,60 | 4.596.800 | | 2002-03-06 | 00:00:00 | 33,87 | 35,36 | 33,68 | 34,96 | 4.302.400 | | 2002-03-07 | 00:00:00 | 35,81 | 36,95 | 35,59 | 36,33 | 3.196.800 | | 2002-03-08 | 00:00:00 | 36,30 | 38,20 | 36,30 | 37,57 | 2.485.400 | | 2002-03-11 | 00:00:00 | 37,51 | 37,92 | 36,30 | 37,55 | 2.652.000 | | 2002-03-12 | 00:00:00 | 37,34 | 37,93 | 36,95 | 37,50 | 899.000 | | 2002-03-13 | 00:00:00 | 37,48 | 37,55 | 36,33 | 37,22 | 893.800 | | 2002-03-14 | 00:00:00 | 37,18 | 37,60 | 36,67 | 37,31 | 948.800 | | 2002-03-15 | 00:00:00 | 37,25 | 38,90 | 37,13 | 38,60 | 1.925.200 | | 2002-03-18 | 00:00:00 | 38,70 | 38,91 | 37,70 | 38,25 | 1.299.800 | | 2002-03-19 | 00:00:00 | 38,25 | 38,50 | 37,62 | 38,05 | 1.344.800 | | 2002-03-20 | 00:00:00 | 38,09 | 38,18 | 37,50 | 38,10 | 615.800 | | 2002-03-21 | 00:00:00 | 38,00 | 38,05 | 37,31 | 37,78 | 623.200 | | 2002-03-22 | 00:00:00 | 37,85 | 38,19 | 37,25 | 38,01 | 1.327.600 | | 2002-03-25 | 00:00:00 | 37,96 | 38,50 | 37,00 | 37,03 | 989.000 | | 2002-03-26 | 00:00:00 | 37,12 | 37,79 | 36,75 | 37,15 | 1.287.200 | | 2002-03-27 | 00:00:00 | 37,09 | 37,65 | 37,09 | 37,21 | 926.000 | | 2002-03-28 | 00:00:00 | 37,40 | 38,56 | 37,40 | 37,83 | 713.200 | | 2002-04-01 | 00:00:00 | 36,90 | 37,24 | 35,53 | 36,05 | 2.406.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
