(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 | | 2000-06-23 | 00:00:00 | 16,25 | 17,06 | 16,12 | 16,94 | 1.814.800 | | 2000-06-26 | 00:00:00 | 17,31 | 18,06 | 17,00 | 17,12 | 2.219.400 | | 2000-06-27 | 00:00:00 | 17,25 | 18,00 | 17,19 | 17,94 | 841.800 | | 2000-06-28 | 00:00:00 | 17,69 | 18,44 | 17,69 | 18,31 | 1.853.800 | | 2000-06-29 | 00:00:00 | 18,25 | 18,31 | 17,25 | 17,44 | 1.150.600 | | 2000-06-30 | 00:00:00 | 17,38 | 17,75 | 16,75 | 17,06 | 2.900.800 | | 2000-07-03 | 00:00:00 | 17,00 | 17,50 | 16,75 | 17,31 | 1.522.400 | | 2000-07-05 | 00:00:00 | 17,75 | 18,00 | 16,69 | 16,81 | 936.400 | | 2000-07-06 | 00:00:00 | 15,06 | 15,12 | 14,25 | 14,81 | 11.141.200 | | 2000-07-07 | 00:00:00 | 14,94 | 15,00 | 14,56 | 14,81 | 4.830.600 | | 2000-07-10 | 00:00:00 | 15,00 | 15,06 | 14,81 | 14,94 | 5.077.800 | | 2000-07-11 | 00:00:00 | 14,94 | 15,00 | 14,81 | 15,00 | 4.265.000 | | 2000-07-12 | 00:00:00 | 14,94 | 16,12 | 14,94 | 16,12 | 7.186.200 | | 2000-07-13 | 00:00:00 | 16,19 | 16,25 | 15,50 | 16,00 | 3.557.800 | | 2000-07-14 | 00:00:00 | 16,00 | 17,06 | 15,97 | 16,88 | 2.169.200 | | 2000-07-17 | 00:00:00 | 16,66 | 16,69 | 16,12 | 16,25 | 1.376.800 | | 2000-07-18 | 00:00:00 | 15,81 | 16,12 | 15,25 | 15,88 | 1.375.600 | | 2000-07-19 | 00:00:00 | 15,88 | 15,88 | 15,12 | 15,38 | 712.400 | | 2000-07-20 | 00:00:00 | 15,56 | 15,56 | 14,94 | 15,00 | 1.431.600 | | 2000-07-21 | 00:00:00 | 15,03 | 15,62 | 15,00 | 15,50 | 2.734.200 | | 2000-07-24 | 00:00:00 | 15,62 | 16,25 | 15,50 | 15,94 | 1.872.200 | | 2000-07-25 | 00:00:00 | 15,94 | 15,94 | 15,38 | 15,50 | 828.200 | | 2000-07-26 | 00:00:00 | 15,56 | 16,25 | 15,38 | 16,11 | 782.000 | | 2000-07-27 | 00:00:00 | 16,19 | 16,69 | 16,06 | 16,12 | 1.546.000 | | 2000-07-28 | 00:00:00 | 16,00 | 16,06 | 15,44 | 15,50 | 1.065.200 | | 2000-07-31 | 00:00:00 | 15,44 | 15,56 | 15,31 | 15,38 | 814.800 | | 2000-08-01 | 00:00:00 | 15,38 | 15,81 | 15,31 | 15,56 | 625.200 | | 2000-08-02 | 00:00:00 | 15,56 | 15,62 | 15,25 | 15,25 | 1.135.400 | | 2000-08-03 | 00:00:00 | 14,88 | 15,38 | 14,56 | 15,00 | 1.028.200 | | 2000-08-04 | 00:00:00 | 15,00 | 15,31 | 14,62 | 15,06 | 634.400 | | 2000-08-07 | 00:00:00 | 15,03 | 16,25 | 15,00 | 16,06 | 665.200 | | 2000-08-08 | 00:00:00 | 16,06 | 16,44 | 15,94 | 16,19 | 1.155.000 | | 2000-08-09 | 00:00:00 | 16,22 | 17,00 | 16,19 | 16,75 | 988.600 | | 2000-08-10 | 00:00:00 | 16,62 | 16,75 | 16,06 | 16,06 | 552.000 | | 2000-08-11 | 00:00:00 | 16,00 | 16,62 | 16,00 | 16,44 | 539.000 | | 2000-08-14 | 00:00:00 | 16,53 | 17,00 | 16,38 | 16,84 | 1.047.200 | | 2000-08-15 | 00:00:00 | 17,06 | 17,19 | 16,56 | 16,59 | 610.000 | | 2000-08-16 | 00:00:00 | 15,38 | 15,38 | 14,62 | 15,12 | 4.315.200 | | 2000-08-17 | 00:00:00 | 14,88 | 15,25 | 14,62 | 14,75 | 3.237.600 | | 2000-08-18 | 00:00:00 | 14,69 | 15,19 | 14,62 | 15,06 | 1.286.200 | | 2000-08-21 | 00:00:00 | 15,03 | 15,06 | 14,88 | 15,00 | 630.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
