(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 35,57 | 39,07 | 34,50 | 39,01 | 2.185.200 | | 2002-07-25 | 00:00:00 | 38,75 | 39,18 | 37,65 | 38,31 | 1.913.800 | | 2002-07-26 | 00:00:00 | 38,41 | 39,74 | 38,00 | 39,27 | 1.079.600 | | 2002-07-29 | 00:00:00 | 39,41 | 41,60 | 39,29 | 41,09 | 1.938.200 | | 2002-07-30 | 00:00:00 | 40,85 | 41,19 | 39,20 | 40,10 | 2.146.400 | | 2002-07-31 | 00:00:00 | 39,80 | 39,91 | 36,80 | 37,66 | 3.104.200 | | 2002-08-01 | 00:00:00 | 37,37 | 37,52 | 35,90 | 36,12 | 3.173.200 | | 2002-08-02 | 00:00:00 | 34,99 | 34,99 | 31,85 | 34,15 | 8.739.600 | | 2002-08-05 | 00:00:00 | 33,65 | 34,33 | 32,67 | 32,76 | 3.829.000 | | 2002-08-06 | 00:00:00 | 32,98 | 34,25 | 32,97 | 33,78 | 2.293.800 | | 2002-08-07 | 00:00:00 | 34,13 | 34,28 | 31,85 | 33,83 | 2.387.000 | | 2002-08-08 | 00:00:00 | 34,35 | 35,69 | 33,57 | 35,25 | 2.628.600 | | 2002-08-09 | 00:00:00 | 35,19 | 35,48 | 34,10 | 34,74 | 1.592.000 | | 2002-08-12 | 00:00:00 | 34,66 | 34,66 | 33,33 | 34,05 | 1.491.600 | | 2002-08-13 | 00:00:00 | 34,07 | 35,51 | 33,63 | 34,30 | 1.530.600 | | 2002-08-14 | 00:00:00 | 34,27 | 35,23 | 33,41 | 35,23 | 1.548.400 | | 2002-08-15 | 00:00:00 | 35,35 | 36,94 | 35,34 | 36,32 | 1.270.400 | | 2002-08-16 | 00:00:00 | 36,26 | 37,12 | 35,50 | 36,94 | 1.640.000 | | 2002-08-19 | 00:00:00 | 37,02 | 38,35 | 36,10 | 37,76 | 1.977.400 | | 2002-08-20 | 00:00:00 | 37,90 | 38,15 | 36,10 | 37,06 | 1.848.600 | | 2002-08-21 | 00:00:00 | 37,68 | 38,97 | 37,36 | 38,26 | 1.348.600 | | 2002-08-22 | 00:00:00 | 38,06 | 38,47 | 37,30 | 37,49 | 1.120.800 | | 2002-08-23 | 00:00:00 | 37,52 | 37,94 | 36,78 | 37,00 | 1.270.400 | | 2002-08-26 | 00:00:00 | 37,30 | 37,88 | 36,59 | 37,78 | 1.299.600 | | 2002-08-27 | 00:00:00 | 37,86 | 38,09 | 35,93 | 36,16 | 1.554.400 | | 2002-08-28 | 00:00:00 | 35,82 | 35,93 | 34,38 | 35,08 | 1.877.200 | | 2002-08-29 | 00:00:00 | 34,80 | 36,20 | 34,57 | 35,89 | 1.057.800 | | 2002-08-30 | 00:00:00 | 35,94 | 36,64 | 35,50 | 36,11 | 1.150.600 | | 2002-09-03 | 00:00:00 | 36,10 | 36,24 | 34,30 | 34,66 | 1.349.200 | | 2002-09-04 | 00:00:00 | 34,65 | 36,40 | 34,33 | 36,12 | 2.643.200 | | 2002-09-05 | 00:00:00 | 36,38 | 37,28 | 35,60 | 36,30 | 2.648.000 | | 2002-09-06 | 00:00:00 | 36,61 | 39,00 | 36,60 | 38,85 | 2.183.800 | | 2002-09-09 | 00:00:00 | 38,74 | 39,99 | 38,25 | 39,73 | 1.991.000 | | 2002-09-10 | 00:00:00 | 39,79 | 40,37 | 38,75 | 39,97 | 2.585.800 | | 2002-09-11 | 00:00:00 | 40,09 | 41,05 | 39,91 | 40,61 | 1.415.200 | | 2002-09-12 | 00:00:00 | 40,51 | 40,51 | 39,55 | 39,77 | 1.902.400 | | 2002-09-13 | 00:00:00 | 39,70 | 41,05 | 39,34 | 40,88 | 1.381.200 | | 2002-09-16 | 00:00:00 | 40,60 | 42,21 | 40,59 | 41,97 | 1.448.000 | | 2002-09-17 | 00:00:00 | 42,20 | 42,59 | 39,91 | 40,19 | 2.877.600 | | 2002-09-18 | 00:00:00 | 40,10 | 41,79 | 39,85 | 41,07 | 1.294.200 | | 2002-09-19 | 00:00:00 | 40,85 | 41,05 | 39,40 | 39,85 | 1.495.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
