Ross Stores Inc (ROST)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	975.952	-0,13%	145,77	145,215	146,42	145,87
08/02/2024	755.275	1,96%	144,98	144,85	146,12	146,06
07/02/2024	1.117.087	0,77%	142,27	141,53	143,97	143,25
06/02/2024	963.970	-0,41%	142,76	141,28	142,76	142,16
05/02/2024	1.561.177	-0,65%	142,65	141,45	143,07	142,75
02/02/2024	1.160.935	0,40%	142,52	141,46	144,74	143,68
01/02/2024	971.059	2,02%	142,52	140,78	143,1017	143,11
31/01/2024	1.013.827	-1,57%	142,52	139,75	142,90	140,28
30/01/2024	1.130.440	-0,30%	142,51	141,0447	143,09	142,51
29/01/2024	1.389.019	0,83%	141,41	141,11	143,05	142,94
26/01/2024	1.298.617	0,68%	141,46	140,72	142,00	141,76
25/01/2024	1.519.654	1,50%	140,07	139,90	141,08	140,81
24/01/2024	924.839	-0,11%	139,50	138,505	139,915	138,73
23/01/2024	861.930	0,47%	137,73	137,3525	139,17	138,88
22/01/2024	1.022.370	0,44%	137,73	137,43	138,32	138,23
19/01/2024	1.300.450	0,12%	137,86	136,615	138,44	137,63
18/01/2024	888.957	1,38%	135,22	135,06	137,65	137,47
17/01/2024	1.519.306	-1,08%	136,62	135,49	136,99	135,60
16/01/2024	1.150.695	0,37%	137,23	135,93	137,09	137,08
15/01/2024	638.010	-0,14%	137,23	136,06	137,385	136,58
12/01/2024	638.010	-0,14%	137,23	136,06	137,385	136,58
11/01/2024	1.221.510	0,60%	135,73	134,9801	136,89	136,77
10/01/2024	917.773	0,04%	135,27	135,60	137,02	135,96
09/01/2024	1.214.009	0,07%	135,27	134,28	136,195	135,90
08/01/2024	1.377.573	0,93%	135,27	134,36	135,97	135,75
05/01/2024	1.011.547	-0,57%	135,27	134,44	136,18	134,50
04/01/2024	1.108.335	0,37%	134,77	134,62	136,09	135,27
03/01/2024	1.236.228	-2,11%	137,49	134,76	137,63	134,77
02/01/2024	1.473.632	-0,51%	137,49	137,23	139,2845	137,68
29/12/2023	1.386.003	0,14%	138,00	138,00	139,22	138,39
28/12/2023	879.255	0,58%	137,86	137,30	138,497	138,20
27/12/2023	852.309	0,30%	136,35	136,68	137,55	137,41
26/12/2023	1.965.450	0,43%	136,35	136,19	137,4899	137,00
22/12/2023	830.901	0,40%	135,57	135,57	136,63	136,42
21/12/2023	1.296.708	0,94%	135,39	135,0418	136,40	135,88
20/12/2023	1.562.651	-0,93%	136,00	134,60	136,72	134,61
19/12/2023	743.226	0,62%	135,63	135,215	136,09	135,87
18/12/2023	1.246.718	0,82%	135,17	133,86	135,16	135,04
15/12/2023	3.467.165	-0,48%	134,58	133,05	134,93	133,94
14/12/2023	1.884.468	-2,31%	135,91	134,11	137,635	134,59
13/12/2023	1.681.104	1,71%	135,51	135,20	137,84	137,77
12/12/2023	1.250.626	0,12%	135,51	134,64	135,86	135,45
11/12/2023	1.297.860	2,43%	133,24	133,24	135,35	135,29
08/12/2023	779.366	0,32%	131,02	130,40	132,30	132,08
07/12/2023	1.453.025	-0,58%	133,46	131,49	133,66	131,66
06/12/2023	1.045.645	0,14%	133,46	132,33	133,71	132,43
05/12/2023	942.197	-0,31%	131,97	131,13	132,43	132,24
04/12/2023	981.665	0,64%	131,50	131,105	133,675	132,65
01/12/2023	1.328.210	1,35%	130,87	130,15	132,85	132,14
30/11/2023	1.051.831	0,91%	129,33	129,095	130,50	130,38
29/11/2023	1.219.789	-0,84%	130,31	128,99	130,445	129,20
28/11/2023	1.125.143	-0,60%	131,12	129,83	131,12	130,30
27/11/2023	866.796	0,00%	130,75	130,63	131,49	131,09
24/11/2023	593.693	-0,28%	130,61	130,42	131,95	130,62
23/11/2023	1.185.977	0,37%	130,76	130,24	131,31	131,20
22/11/2023	1.174.832	0,20%	130,76	130,24	131,31	130,98
21/11/2023	1.623.689	1,00%	129,78	128,28	130,94	130,72
20/11/2023	2.647.132	1,51%	128,82	128,26	130,40	130,76
17/11/2023	6.006.917	7,22%	127,40	126,71	131,3094	128,82
16/11/2023	3.183.818	-3,30%	123,27	119,73	123,93	119,88
15/11/2023	2.817.168	-0,67%	124,27	123,4701	124,84	123,97
14/11/2023	1.776.324	1,99%	122,81	124,00	125,86	124,80
13/11/2023	1.286.687	-0,79%	122,81	122,20	123,53	122,36
10/11/2023	1.392.212	0,79%	123,10	121,46	123,44	123,33
09/11/2023	1.272.896	-0,34%	123,10	122,00	123,61	122,37
08/11/2023	1.081.031	-0,30%	123,25	122,62	123,645	122,79
07/11/2023	1.375.853	0,84%	122,13	121,80	123,335	123,16
06/11/2023	1.109.052	0,73%	121,59	120,85	122,32	122,14
03/11/2023	1.407.080	2,48%	120,26	120,01	122,3199	121,25
02/11/2023	1.203.952	2,02%	116,50	116,50	118,47	118,32
01/11/2023	1.051.718	0,01%	116,16	114,72	116,57	115,98
31/10/2023	1.580.446	1,11%	114,87	114,06	116,03	115,97
30/10/2023	1.670.569	1,69%	113,79	113,45	115,19	114,70
27/10/2023	588.797	-1,24%	114,22	112,65	115,16	112,8707
26/10/2023	1.408.270	-1,08%	115,61	113,91	116,38	114,29
25/10/2023	1.369.253	-0,23%	115,61	114,57	116,31	115,54
24/10/2023	1.687.240	1,22%	114,79	114,63	116,77	115,81
23/10/2023	1.412.260	-1,08%	115,66	113,23	115,67	114,41
20/10/2023	3.612.823	-0,52%	116,26	115,10	116,79	115,66
19/10/2023	1.376.075	-0,84%	117,69	115,6501	117,80	116,26
18/10/2023	1.403.356	-0,64%	117,85	116,93	118,24	117,24
17/10/2023	1.548.474	1,38%	112,97	112,97	118,53	117,999
16/10/2023	2.100.885	3,88%	112,97	112,97	116,78	116,39
13/10/2023	1.459.909	-1,03%	114,13	111,64	113,37	112,04
12/10/2023	1.422.917	-0,41%	114,13	112,305	114,13	113,20
11/10/2023	1.823.469	0,50%	113,18	111,885	113,75	113,67
10/10/2023	1.340.056	0,03%	113,18	112,81	113,995	113,10
09/10/2023	1.025.917	0,61%	112,22	110,82	113,37	113,07
06/10/2023	1.329.826	0,59%	111,12	110,02	113,24	112,38
05/10/2023	1.368.459	-0,24%	112,54	111,11	112,54	111,72
04/10/2023	1.392.482	0,07%	114,38	110,645	112,97	111,99
03/10/2023	1.841.072	-2,24%	112,95	111,395	114,96	111,91
02/10/2023	1.934.533	1,35%	112,95	112,85	114,85	114,47
29/09/2023	1.783.310	1,02%	112,22	112,22	114,11	112,95
28/09/2023	1.724.069	2,65%	109,45	109,21	111,98	111,81
27/09/2023	1.767.899	-0,58%	109,23	108,35	110,14	108,92
26/09/2023	1.340.073	-0,11%	109,23	109,40	110,38	109,55
25/09/2023	1.581.398	-1,78%	110,70	109,40	111,08	109,67
22/09/2023	1.414.067	-1,30%	114,43	111,53	113,38	111,66
21/09/2023	1.799.222	-1,58%	114,43	112,47	114,86	113,13