Ross Stores Inc (ROST)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
20/09/2023	1.593.140	-1,16%	116,31	114,91	116,425	114,95
19/09/2023	1.416.473	-1,16%	117,15	116,23	117,65	116,30
18/09/2023	1.479.482	-0,42%	117,92	117,50	118,6275	117,67
15/09/2023	2.640.202	0,31%	117,92	117,16	118,415	118,17
14/09/2023	1.930.336	0,84%	116,99	116,8837	118,20	117,80
13/09/2023	1.484.443	-1,33%	118,26	116,67	118,43	116,82
12/09/2023	1.144.159	0,01%	119,10	118,20	119,47	118,40
11/09/2023	1.267.876	-0,81%	120,03	118,22	119,975	118,39
08/09/2023	919.640	-0,05%	119,36	119,11	120,03	119,36
07/09/2023	1.007.990	-0,44%	120,42	119,235	120,67	119,42
06/09/2023	1.459.360	-0,55%	120,42	119,35	120,75	119,95
05/09/2023	1.279.792	-0,90%	121,32	120,405	121,62	120,61
04/09/2023	1.297.041	0,19%	122,00	120,81	122,055	121,70
01/09/2023	1.297.041	0,19%	122,00	120,81	122,055	121,70
31/08/2023	1.705.153	0,13%	121,56	121,02	122,38	121,81
30/08/2023	1.197.013	0,52%	119,91	119,60	122,04	121,65
29/08/2023	1.779.259	0,91%	119,91	119,91	121,445	121,02
28/08/2023	1.580.400	0,78%	119,56	118,73	120,12	119,93
25/08/2023	1.470.624	0,12%	119,31	118,30	120,025	119,00
24/08/2023	3.350.288	-2,48%	118,13	118,41	121,96	118,86
23/08/2023	2.731.360	3,47%	118,13	117,65	122,70	121,88
22/08/2023	1.864.885	-1,15%	118,62	117,21	119,07	117,79
21/08/2023	2.099.020	0,37%	118,62	117,84	119,29	119,16
18/08/2023	4.585.729	5,01%	116,50	116,425	120,6785	118,72
17/08/2023	2.347.894	-1,88%	115,76	112,8515	116,08	113,06
16/08/2023	2.112.524	1,07%	115,98	115,23	117,42	115,23
15/08/2023	1.497.049	-0,10%	113,15	112,84	114,17	114,01
14/08/2023	1.411.552	0,64%	113,15	113,845	115,34	114,12
11/08/2023	1.170.069	-0,43%	113,15	112,73	113,82	113,39
10/08/2023	888.392	0,75%	114,16	113,58	115,38	113,88
09/08/2023	1.259.665	-0,13%	113,78	112,92	114,6425	113,03
08/08/2023	730.354	-0,25%	113,07	111,96	113,30	113,18
07/08/2023	1.121.911	0,77%	113,14	112,38	113,85	113,46
04/08/2023	1.299.607	0,00%	113,38	112,43	113,90	112,59
03/08/2023	1.561.926	0,73%	112,93	111,65	113,34	112,59
02/08/2023	1.427.102	-1,95%	112,93	111,525	113,175	111,77
01/08/2023	915.154	-0,57%	114,47	113,695	115,09	113,99
31/07/2023	1.047.476	0,03%	114,43	113,56	114,72	114,64
28/07/2023	1.276.792	1,00%	114,30	113,99	115,485	114,61
27/07/2023	1.706.010	0,00%	114,33	112,93	115,045	113,48
26/07/2023	783.468	0,86%	112,26	112,11	113,545	113,48
25/07/2023	739.934	-0,17%	112,00	111,415	112,60	112,51
24/07/2023	1.274.435	0,60%	112,91	111,671	113,20	112,70
21/07/2023	3.302.823	-0,15%	112,91	111,895	113,84	112,03
20/07/2023	1.221.892	-0,37%	112,97	112,20	113,815	112,20
19/07/2023	1.015.967	0,63%	112,17	111,55	113,13	112,62
18/07/2023	1.437.720	1,51%	109,90	109,90	112,34	111,91
17/07/2023	1.236.385	-1,19%	111,39	110,065	111,66	110,25
14/07/2023	1.243.482	0,09%	110,78	109,14	111,735	111,58
13/07/2023	1.223.193	-0,04%	111,47	111,16	112,10	111,48
12/07/2023	1.367.554	0,47%	109,82	111,415	113,27	111,52
11/07/2023	1.479.341	1,30%	109,82	109,605	111,03	111,00
10/07/2023	1.707.088	1,97%	107,65	107,575	110,01	109,58
07/07/2023	1.740.074	-1,71%	108,71	107,30	109,285	107,46
06/07/2023	1.346.564	-1,17%	109,71	109,06	110,20	109,33
05/07/2023	1.204.733	-0,46%	110,97	110,00	110,97	110,62
04/07/2023	917.445	-0,83%	109,61	111,0752	111,87	111,20
03/07/2023	917.442	-0,89%	109,61	111,0752	111,87	111,13
30/06/2023	1.895.085	2,99%	109,61	109,39	112,56	112,13
29/06/2023	1.223.468	0,49%	107,95	107,76	109,29	108,87
28/06/2023	1.180.335	-0,53%	108,45	107,685	109,215	108,34
27/06/2023	1.449.617	1,22%	108,51	107,88	109,33	108,92
26/06/2023	1.467.557	-0,97%	107,86	107,33	108,5865	107,61
23/06/2023	4.762.861	0,65%	106,98	106,98	109,49	108,66
22/06/2023	1.610.056	0,67%	107,59	107,00	108,67	107,96
21/06/2023	1.141.389	-0,04%	107,59	106,471	107,62	107,24
20/06/2023	1.643.734	-0,52%	107,66	106,90	108,065	107,28
19/06/2023	2.640.724	-0,04%	108,61	107,31	108,94	107,84
16/06/2023	2.640.724	-0,04%	108,61	107,31	108,94	107,84
15/06/2023	2.450.066	1,54%	106,78	106,27	108,375	107,88
14/06/2023	1.399.933	-0,18%	106,32	105,15	107,1211	106,24
13/06/2023	1.687.109	0,06%	106,80	106,18	107,10	106,43
12/06/2023	2.510.011	2,98%	104,14	102,73	106,4523	106,37
09/06/2023	1.769.713	0,05%	103,15	102,73	104,215	103,29
08/06/2023	1.867.437	1,23%	101,99	101,59	103,41	103,24
07/06/2023	1.856.111	-1,62%	103,67	101,53	104,09	101,99
06/06/2023	1.551.606	0,55%	103,16	102,66	104,20	103,67
05/06/2023	1.611.242	0,13%	103,32	102,74	104,47	103,10
02/06/2023	1.724.520	2,38%	101,50	100,99	103,46	103,30
01/06/2023	2.152.739	-2,63%	103,39	100,66	103,65	100,90
31/05/2023	1.733.905	-0,11%	103,37	102,165	104,00	103,26
30/05/2023	1.733.905	-0,11%	103,37	102,165	104,00	103,26
29/05/2023	1.679.004	1,01%	102,57	102,165	103,88	103,37
26/05/2023	1.679.004	1,01%	102,57	102,165	103,88	103,37
25/05/2023	2.106.893	0,87%	101,87	101,65	104,14	102,34
24/05/2023	1.841.572	-0,41%	102,69	101,375	103,48	101,46
23/05/2023	1.798.857	-2,62%	103,89	101,76	104,02	101,88