Ross Stores Inc (ROST)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	1.932.895	-0,13%	104,97	104,50	105,83	104,62
19/05/2023	4.212.584	-0,59%	100,91	99,205	105,39	104,76
18/05/2023	2.377.175	4,06%	103,99	102,28	105,81	108,00
17/05/2023	2.389.370	0,84%	103,56	102,31	105,69	103,79
16/05/2023	2.206.240	-1,40%	103,71	102,33	103,805	102,93
15/05/2023	1.788.220	-0,12%	105,37	103,51	105,55	104,39
12/05/2023	1.448.386	1,93%	103,00	102,62	104,67	104,51
11/05/2023	1.418.788	0,57%	101,95	100,96	102,63	102,53
10/05/2023	1.880.435	-2,05%	104,99	101,1475	105,225	101,95
09/05/2023	1.477.816	-0,72%	104,05	103,23	104,34	104,08
08/05/2023	980.012	0,37%	104,20	103,5295	105,15	104,83
05/05/2023	1.297.747	1,57%	103,65	103,57	105,18	104,44
04/05/2023	854.349	-1,12%	104,01	102,23	104,70	102,83
03/05/2023	912.241	-0,74%	104,85	103,94	105,6515	103,99
02/05/2023	1.024.836	-0,93%	105,38	102,7304	105,38	104,77
01/05/2023	900.908	-0,92%	106,51	105,34	106,97	105,75
28/04/2023	1.067.638	1,12%	105,39	105,245	106,79	106,73
27/04/2023	885.642	0,81%	105,14	104,34	105,825	105,55
26/04/2023	1.136.622	0,63%	102,90	102,58	105,645	104,70
25/04/2023	1.205.881	-2,23%	105,87	103,67	106,04	104,04
24/04/2023	1.199.598	0,09%	106,23	105,67	107,04	106,41
21/04/2023	853.384	0,27%	106,26	105,885	107,25	106,32
20/04/2023	1.412.772	1,70%	103,78	103,4133	106,255	106,03
19/04/2023	848.354	0,55%	103,07	102,855	104,705	104,26
18/04/2023	1.137.066	-0,47%	104,85	102,98	104,98	103,69
17/04/2023	1.554.316	-0,40%	104,73	103,5001	104,99	104,18
14/04/2023	986.620	0,39%	104,25	103,69	106,22	104,60
13/04/2023	1.294.153	1,26%	103,24	102,41	104,33	104,19
12/04/2023	1.203.511	-2,13%	105,68	102,76	105,68	102,89
11/04/2023	1.496.207	-1,42%	106,85	104,85	107,15	105,13
10/04/2023	1.267.244	0,40%	105,74	105,61	107,225	106,64
06/04/2023	1.193.952	-0,23%	106,19	104,94	106,53	106,22
05/04/2023	1.419.104	-1,91%	107,81	106,06	107,87	106,46
04/04/2023	1.722.541	-0,09%	109,10	108,375	110,15	108,53
03/04/2023	2.463.574	2,36%	105,98	105,9327	108,79	108,63
31/03/2023	2.913.525	2,91%	103,79	103,42	106,21	106,13
30/03/2023	1.355.116	0,64%	103,84	102,63	104,80	103,13
29/03/2023	2.307.960	-0,65%	101,62	100,70	103,57	102,47
28/03/2023	1.702.563	2,49%	100,91	100,91	103,49	103,14
27/03/2023	1.284.233	-0,69%	101,79	100,46	101,99	100,63
24/03/2023	1.743.218	-0,30%	101,44	99,681	102,11	101,33
23/03/2023	1.403.324	-0,96%	102,61	100,74	103,40	101,63
22/03/2023	2.773.651	-1,47%	105,19	102,59	105,79	102,61
21/03/2023	1.448.104	1,96%	103,58	102,845	104,56	104,14
20/03/2023	1.446.825	0,08%	102,74	101,36	103,20	102,14
17/03/2023	2.071.769	-1,14%	102,27	101,06	102,58	102,06
16/03/2023	2.423.086	0,92%	101,58	101,15	103,28	103,24
15/03/2023	2.245.646	-1,33%	102,11	100,95	103,10	102,30
14/03/2023	1.678.604	0,28%	104,57	102,81	104,9525	103,68
13/03/2023	2.144.887	-0,43%	102,90	102,22	104,855	103,39
10/03/2023	1.736.773	-1,32%	105,65	103,83	106,3025	104,17
09/03/2023	1.506.123	-3,19%	108,91	105,265	108,91	105,56
08/03/2023	1.409.341	-0,75%	110,04	108,28	110,365	109,04
07/03/2023	2.165.172	-2,26%	112,57	109,66	112,755	109,86
06/03/2023	1.633.335	-0,03%	112,12	111,75	113,57	112,40
03/03/2023	1.516.179	1,28%	111,01	110,74	112,50	112,43
02/03/2023	1.872.123	0,31%	110,66	109,48	111,07	111,01
01/03/2023	3.389.733	0,12%	105,58	105,10	110,80	110,67
28/02/2023	2.387.316	-0,33%	110,91	110,40	111,89	110,55
27/02/2023	1.412.910	-0,48%	112,74	110,69	112,80	110,92
24/02/2023	1.496.150	-0,03%	110,44	109,84	111,85	111,46
23/02/2023	1.428.644	-1,04%	112,22	110,56	112,53	111,49
22/02/2023	2.213.264	-0,22%	112,98	112,00	113,92	112,66
21/02/2023	1.812.291	-2,40%	114,50	112,73	114,95	112,91
20/02/2023	1.089.044	0,32%	114,97	114,76	116,1675	115,69
17/02/2023	1.089.044	0,32%	114,97	114,76	116,1675	115,69
16/02/2023	1.723.014	-1,13%	115,03	114,53	116,69	115,32
15/02/2023	1.176.127	-0,14%	115,88	115,175	117,25	116,64
14/02/2023	1.331.251	0,02%	116,56	114,94	117,33	116,80
13/02/2023	1.324.597	1,39%	115,75	115,115	117,20	116,78
10/02/2023	932.728	0,14%	114,75	114,26	115,30	115,18
09/02/2023	1.553.562	0,46%	115,68	114,905	117,04	115,02
08/02/2023	1.913.265	0,00%	113,88	111,9066	114,50	114,49
07/02/2023	1.855.919	-1,05%	114,74	112,03	114,765	114,49
06/02/2023	1.503.964	0,34%	115,10	114,68	116,78	115,71
03/02/2023	2.912.237	-0,35%	115,87	114,79	116,315	115,68
02/02/2023	2.510.302	-2,05%	118,96	115,74	119,21	116,09
01/02/2023	1.631.824	0,28%	119,02	116,15	119,31	118,52
31/01/2023	1.593.472	-0,68%	119,12	117,72	119,46	118,19
30/01/2023	1.249.190	-0,41%	118,69	118,255	119,97	118,995
27/01/2023	1.335.111	-1,02%	120,77	119,38	121,845	119,48
26/01/2023	1.231.156	0,42%	120,29	119,40	121,1667	120,71
25/01/2023	1.218.648	2,11%	116,91	116,23	120,22	120,20
24/01/2023	1.390.770	1,68%	116,225	115,45	117,895	117,72
23/01/2023	1.512.371	0,04%	116,10	115,01	116,20	115,78
20/01/2023	1.632.628	-0,22%	115,05	114,335	116,30	115,50
19/01/2023	1.058.165	-1,39%	116,39	115,67	116,94	115,75
18/01/2023	1.294.328	-1,99%	119,98	117,30	120,15	117,38
17/01/2023	1.144.585	-0,21%	119,92	119,04	120,01	119,76
16/01/2023	1.698.342	1,10%	118,51	118,14	120,13	120,06
13/01/2023	1.698.342	1,10%	118,51	118,14	120,13	120,06
12/01/2023	1.856.034	-0,90%	119,48	117,95	119,58	118,47
11/01/2023	1.810.053	-0,21%	120,04	119,02	120,27	119,54
10/01/2023	1.074.670	0,89%	118,73	118,73	120,04	119,79
09/01/2023	1.810.915	-2,34%	120,75	118,61	121,24	118,73
06/01/2023	1.796.541	2,68%	119,42	119,17	122,445	121,57
05/01/2023	1.389.958	0,36%	116,94	116,48	118,965	118,40
04/01/2023	1.351.315	1,85%	117,36	116,58	118,845	117,97
03/01/2023	1.186.887	-0,21%	116,96	114,75	117,12	115,83
02/01/2023	1.182.480	0,18%	114,94	114,55	116,09	116,07