(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 43,38 | 44,57 | 43,38 | 43,98 | 1.388.200 | | 2002-11-15 | 00:00:00 | 43,95 | 45,00 | 43,49 | 44,95 | 2.765.000 | | 2002-11-18 | 00:00:00 | 44,96 | 45,70 | 43,31 | 43,67 | 1.917.400 | | 2002-11-19 | 00:00:00 | 43,77 | 43,77 | 41,65 | 42,87 | 1.967.400 | | 2002-11-20 | 00:00:00 | 42,95 | 44,43 | 42,90 | 44,31 | 1.559.400 | | 2002-11-21 | 00:00:00 | 44,44 | 45,34 | 44,30 | 44,95 | 1.671.000 | | 2002-11-22 | 00:00:00 | 45,09 | 46,21 | 44,50 | 45,70 | 2.235.200 | | 2002-11-25 | 00:00:00 | 45,40 | 45,90 | 45,11 | 45,52 | 2.262.000 | | 2002-11-26 | 00:00:00 | 45,65 | 45,66 | 44,78 | 44,90 | 2.463.400 | | 2002-11-27 | 00:00:00 | 45,08 | 46,68 | 44,90 | 46,62 | 2.154.800 | | 2002-11-29 | 00:00:00 | 46,62 | 46,70 | 46,13 | 46,25 | 671.000 | | 2002-12-02 | 00:00:00 | 46,63 | 47,24 | 45,23 | 46,16 | 3.095.800 | | 2002-12-03 | 00:00:00 | 45,88 | 46,00 | 44,77 | 45,61 | 2.034.000 | | 2002-12-04 | 00:00:00 | 45,31 | 45,31 | 43,82 | 44,35 | 4.249.400 | | 2002-12-05 | 00:00:00 | 45,21 | 45,77 | 44,30 | 44,87 | 2.777.400 | | 2002-12-06 | 00:00:00 | 44,60 | 44,84 | 44,06 | 44,59 | 1.829.800 | | 2002-12-09 | 00:00:00 | 44,36 | 44,48 | 43,50 | 43,75 | 1.281.000 | | 2002-12-10 | 00:00:00 | 43,70 | 44,82 | 43,27 | 43,70 | 2.279.400 | | 2002-12-11 | 00:00:00 | 43,61 | 44,50 | 43,38 | 44,47 | 1.861.600 | | 2002-12-12 | 00:00:00 | 44,48 | 45,00 | 44,10 | 44,59 | 2.064.400 | | 2002-12-13 | 00:00:00 | 44,66 | 45,23 | 44,31 | 44,52 | 2.371.800 | | 2002-12-16 | 00:00:00 | 44,69 | 45,70 | 44,29 | 45,35 | 2.804.400 | | 2002-12-17 | 00:00:00 | 45,00 | 45,70 | 44,52 | 44,53 | 2.133.600 | | 2002-12-18 | 00:00:00 | 44,45 | 44,57 | 43,65 | 44,17 | 1.297.800 | | 2002-12-19 | 00:00:00 | 44,49 | 45,00 | 43,53 | 44,06 | 2.456.800 | | 2002-12-20 | 00:00:00 | 44,75 | 44,95 | 42,35 | 42,45 | 11.166.400 | | 2002-12-23 | 00:00:00 | 42,58 | 42,80 | 40,65 | 41,45 | 5.319.000 | | 2002-12-24 | 00:00:00 | 41,45 | 41,48 | 40,84 | 41,25 | 847.000 | | 2002-12-26 | 00:00:00 | 41,00 | 42,29 | 40,88 | 41,47 | 1.151.200 | | 2002-12-27 | 00:00:00 | 41,45 | 41,70 | 40,98 | 40,99 | 987.200 | | 2002-12-30 | 00:00:00 | 41,15 | 42,03 | 40,00 | 41,90 | 1.796.800 | | 2002-12-31 | 00:00:00 | 42,11 | 42,77 | 41,70 | 42,39 | 2.101.400 | | 2003-01-02 | 00:00:00 | 42,78 | 43,63 | 42,72 | 43,23 | 2.741.800 | | 2003-01-03 | 00:00:00 | 43,26 | 43,39 | 42,51 | 42,85 | 1.881.600 | | 2003-01-06 | 00:00:00 | 42,87 | 43,49 | 42,77 | 42,98 | 2.045.400 | | 2003-01-07 | 00:00:00 | 42,81 | 44,20 | 42,43 | 43,97 | 2.808.000 | | 2003-01-08 | 00:00:00 | 43,72 | 44,94 | 43,40 | 44,37 | 4.899.800 | | 2003-01-09 | 00:00:00 | 45,50 | 46,45 | 45,39 | 46,01 | 4.023.800 | | 2003-01-10 | 00:00:00 | 45,60 | 47,20 | 45,34 | 46,86 | 3.039.000 | | 2003-01-13 | 00:00:00 | 47,25 | 47,77 | 46,58 | 46,88 | 2.546.400 | | 2003-01-14 | 00:00:00 | 46,77 | 47,41 | 46,55 | 46,83 | 2.369.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
