(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 | | 2002-04-01 | 00:00:00 | 36,90 | 37,24 | 35,53 | 36,05 | 2.406.600 | | 2002-04-02 | 00:00:00 | 36,08 | 36,09 | 34,89 | 35,03 | 1.661.200 | | 2002-04-03 | 00:00:00 | 35,10 | 36,10 | 34,38 | 35,70 | 1.439.600 | | 2002-04-04 | 00:00:00 | 35,71 | 36,76 | 35,70 | 36,00 | 1.497.200 | | 2002-04-05 | 00:00:00 | 36,11 | 36,78 | 35,94 | 36,53 | 1.077.000 | | 2002-04-08 | 00:00:00 | 36,69 | 37,45 | 36,05 | 37,28 | 821.200 | | 2002-04-09 | 00:00:00 | 37,45 | 37,97 | 36,85 | 36,85 | 630.800 | | 2002-04-10 | 00:00:00 | 37,24 | 38,93 | 36,98 | 38,41 | 2.868.000 | | 2002-04-11 | 00:00:00 | 39,00 | 39,50 | 37,72 | 37,94 | 2.390.800 | | 2002-04-12 | 00:00:00 | 38,15 | 38,76 | 38,10 | 38,49 | 709.200 | | 2002-04-15 | 00:00:00 | 38,40 | 39,35 | 37,79 | 38,30 | 773.600 | | 2002-04-16 | 00:00:00 | 38,31 | 39,05 | 38,28 | 38,94 | 730.000 | | 2002-04-17 | 00:00:00 | 39,08 | 39,38 | 38,95 | 39,08 | 1.058.600 | | 2002-04-18 | 00:00:00 | 38,96 | 39,78 | 38,96 | 39,54 | 1.941.800 | | 2002-04-19 | 00:00:00 | 39,72 | 39,80 | 39,15 | 39,61 | 698.200 | | 2002-04-22 | 00:00:00 | 39,60 | 40,00 | 39,08 | 39,96 | 985.400 | | 2002-04-23 | 00:00:00 | 39,99 | 40,38 | 39,83 | 40,06 | 1.631.600 | | 2002-04-24 | 00:00:00 | 40,05 | 40,70 | 38,58 | 38,91 | 1.208.200 | | 2002-04-25 | 00:00:00 | 39,49 | 39,99 | 38,44 | 39,87 | 958.200 | | 2002-04-26 | 00:00:00 | 39,94 | 40,61 | 39,52 | 40,06 | 1.198.800 | | 2002-04-29 | 00:00:00 | 40,27 | 40,27 | 39,70 | 39,81 | 600.600 | | 2002-04-30 | 00:00:00 | 39,99 | 40,68 | 39,77 | 40,61 | 1.167.200 | | 2002-05-01 | 00:00:00 | 40,45 | 40,92 | 39,74 | 40,29 | 1.113.000 | | 2002-05-02 | 00:00:00 | 40,38 | 41,14 | 40,21 | 40,58 | 1.378.800 | | 2002-05-03 | 00:00:00 | 40,70 | 41,25 | 40,58 | 40,82 | 807.800 | | 2002-05-06 | 00:00:00 | 41,14 | 41,29 | 40,10 | 40,16 | 1.057.200 | | 2002-05-07 | 00:00:00 | 40,16 | 40,90 | 39,79 | 40,65 | 709.800 | | 2002-05-08 | 00:00:00 | 40,55 | 41,38 | 40,52 | 41,10 | 1.561.600 | | 2002-05-09 | 00:00:00 | 40,95 | 41,12 | 39,77 | 39,81 | 1.669.800 | | 2002-05-10 | 00:00:00 | 39,96 | 40,43 | 39,15 | 39,83 | 1.524.400 | | 2002-05-13 | 00:00:00 | 39,75 | 40,55 | 39,07 | 40,50 | 1.076.000 | | 2002-05-14 | 00:00:00 | 40,69 | 41,35 | 40,60 | 41,34 | 1.179.800 | | 2002-05-15 | 00:00:00 | 41,00 | 42,33 | 40,72 | 41,98 | 1.296.600 | | 2002-05-16 | 00:00:00 | 41,98 | 43,10 | 41,81 | 42,75 | 1.609.000 | | 2002-05-17 | 00:00:00 | 42,90 | 43,15 | 42,50 | 42,92 | 1.125.400 | | 2002-05-20 | 00:00:00 | 43,05 | 43,16 | 41,55 | 41,80 | 1.008.000 | | 2002-05-21 | 00:00:00 | 41,81 | 41,96 | 40,15 | 40,48 | 809.400 | | 2002-05-22 | 00:00:00 | 40,70 | 41,59 | 39,40 | 41,53 | 1.787.000 | | 2002-05-23 | 00:00:00 | 41,42 | 42,37 | 41,00 | 41,79 | 776.600 | | 2002-05-24 | 00:00:00 | 41,52 | 41,98 | 41,26 | 41,55 | 739.200 | | 2002-05-28 | 00:00:00 | 41,52 | 41,93 | 40,80 | 41,18 | 688.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
