(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 16,58 | 16,75 | 15,94 | 16,12 | 779.200 | | 2000-12-14 | 00:00:00 | 16,12 | 16,19 | 15,88 | 15,94 | 916.600 | | 2000-12-15 | 00:00:00 | 15,94 | 16,25 | 15,62 | 15,75 | 1.163.600 | | 2000-12-18 | 00:00:00 | 15,81 | 15,94 | 15,75 | 15,88 | 733.000 | | 2000-12-19 | 00:00:00 | 15,89 | 16,00 | 15,81 | 16,00 | 912.000 | | 2000-12-20 | 00:00:00 | 15,88 | 15,98 | 15,44 | 15,44 | 912.000 | | 2000-12-21 | 00:00:00 | 15,50 | 16,00 | 15,50 | 15,94 | 1.257.400 | | 2000-12-22 | 00:00:00 | 16,00 | 16,75 | 15,94 | 16,69 | 1.632.200 | | 2000-12-26 | 00:00:00 | 16,81 | 16,81 | 16,25 | 16,44 | 1.079.800 | | 2000-12-27 | 00:00:00 | 16,27 | 17,06 | 16,27 | 17,06 | 1.832.800 | | 2000-12-28 | 00:00:00 | 17,06 | 17,12 | 16,88 | 17,00 | 2.046.200 | | 2000-12-29 | 00:00:00 | 16,94 | 17,06 | 16,84 | 16,88 | 2.183.000 | | 2001-01-02 | 00:00:00 | 16,98 | 17,00 | 16,75 | 16,81 | 1.290.600 | | 2001-01-03 | 00:00:00 | 16,94 | 17,69 | 16,56 | 17,52 | 2.882.400 | | 2001-01-04 | 00:00:00 | 17,59 | 19,56 | 17,56 | 19,19 | 3.057.600 | | 2001-01-05 | 00:00:00 | 18,77 | 19,69 | 18,75 | 19,12 | 1.724.800 | | 2001-01-08 | 00:00:00 | 19,88 | 20,00 | 18,88 | 19,44 | 2.382.200 | | 2001-01-09 | 00:00:00 | 19,25 | 19,50 | 18,50 | 18,62 | 1.528.800 | | 2001-01-10 | 00:00:00 | 18,62 | 19,58 | 18,62 | 19,58 | 1.926.200 | | 2001-01-11 | 00:00:00 | 19,33 | 20,25 | 19,31 | 20,00 | 1.996.000 | | 2001-01-12 | 00:00:00 | 20,00 | 20,00 | 19,69 | 19,94 | 1.627.000 | | 2001-01-16 | 00:00:00 | 19,81 | 20,88 | 19,69 | 20,59 | 2.119.600 | | 2001-01-17 | 00:00:00 | 20,81 | 21,62 | 20,50 | 21,56 | 6.249.400 | | 2001-01-18 | 00:00:00 | 21,62 | 21,62 | 20,81 | 20,88 | 4.273.400 | | 2001-01-19 | 00:00:00 | 20,88 | 20,94 | 19,31 | 19,50 | 2.972.600 | | 2001-01-22 | 00:00:00 | 19,53 | 21,12 | 19,50 | 20,52 | 3.559.600 | | 2001-01-23 | 00:00:00 | 20,50 | 21,06 | 20,44 | 21,00 | 1.035.000 | | 2001-01-24 | 00:00:00 | 20,58 | 21,75 | 20,56 | 20,88 | 2.091.400 | | 2001-01-25 | 00:00:00 | 20,89 | 21,56 | 20,25 | 21,12 | 1.987.800 | | 2001-01-26 | 00:00:00 | 21,12 | 21,19 | 20,44 | 20,47 | 904.400 | | 2001-01-29 | 00:00:00 | 20,44 | 21,81 | 20,44 | 21,75 | 1.073.800 | | 2001-01-30 | 00:00:00 | 21,75 | 22,50 | 21,50 | 21,75 | 1.626.400 | | 2001-01-31 | 00:00:00 | 21,75 | 23,00 | 21,62 | 22,88 | 1.375.200 | | 2001-02-01 | 00:00:00 | 22,94 | 23,25 | 22,31 | 22,75 | 1.325.600 | | 2001-02-02 | 00:00:00 | 22,62 | 22,81 | 21,50 | 21,69 | 1.042.200 | | 2001-02-05 | 00:00:00 | 22,25 | 22,56 | 21,75 | 22,00 | 1.453.600 | | 2001-02-06 | 00:00:00 | 21,77 | 22,56 | 21,75 | 22,38 | 1.845.400 | | 2001-02-07 | 00:00:00 | 22,31 | 23,94 | 22,25 | 23,88 | 2.664.000 | | 2001-02-08 | 00:00:00 | 23,50 | 23,50 | 21,50 | 22,38 | 1.281.200 | | 2001-02-09 | 00:00:00 | 22,19 | 22,19 | 20,69 | 20,69 | 2.509.000 | | 2001-02-12 | 00:00:00 | 20,67 | 21,06 | 20,50 | 20,69 | 2.330.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
