Ross Stores Inc (ROST)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12-12-2022	1.269.883	1,31%	115,50	114,23	116,42	116,39
09-12-2022	1.503.605	-1,92%	116,39	114,795	116,72	114,89
08-12-2022	1.904.517	1,54%	115,55	115,24	117,28	117,14
07-12-2022	1.386.219	-1,00%	115,93	115,15	116,88	115,36
06-12-2022	6.432.493	-0,71%	117,70	116,22	119,03	116,53
05-12-2022	4.923.052	-1,12%	117,82	116,50	118,10	117,36
02-12-2022	4.909.533	0,97%	116,13	116,13	119,48	119,00
01-12-2022	4.470.599	0,26%	118,05	116,73	118,16	117,98
30-11-2022	4.706.703	0,75%	116,78	115,975	118,13	117,67
29-11-2022	6.572.757	0,36%	116,54	115,26	117,51	116,79
28-11-2022	4.233.235	0,38%	116,54	115,59	117,16	116,38
25-11-2022	2.364.928	0,44%	116,54	114,92	116,73	116,545
24-11-2022	6.845.732	0,66%	115,44	114,93	117,285	116,03
23-11-2022	6.845.732	0,66%	115,44	114,93	117,285	116,03
22-11-2022	9.286.614	2,92%	114,97	112,78	115,80	115,27
21-11-2022	11.217.835	4,38%	114,97	106,99	112,83	112,30
18-11-2022	27.551.005	9,86%	114,97	106,61	115,9005	107,59
17-11-2022	9.608.773	1,92%	95,74	94,36	97,87	98,61
16-11-2022	6.789.424	-1,33%	96,00	94,825	96,87	96,50
15-11-2022	9.446.442	3,34%	96,50	95,825	98,355	97,79
14-11-2022	1.548.009	-2,34%	96,03	94,50	96,23	94,63
11-11-2022	1.694.511	-0,99%	95,52	95,465	98,47	96,17
10-11-2022	1.488.412	6,36%	95,52	95,01	97,47	97,13
09-11-2022	1.315.036	-0,81%	94,03	91,09	92,99	91,34
08-11-2022	1.528.410	-4,00%	94,03	90,305	94,14	92,09
07-11-2022	1.672.488	-0,75%	93,93	91,7456	94,56	93,175
04-11-2022	1.238.840	1,61%	93,65	92,21	95,2975	93,785
03-11-2022	1.221.202	-0,32%	94,16	91,91	93,86	92,30
02-11-2022	2.018.723	-2,20%	94,16	92,415	97,31	92,60
01-11-2022	1.635.327	-1,06%	95,10	92,72	97,35	94,68
31-10-2022	2.107.442	0,36%	95,10	94,72	96,57	95,69
28-10-2022	1.231.390	0,81%	94,04	93,168	95,81	95,37
27-10-2022	1.485.737	0,96%	93,93	93,45	95,28	94,60
26-10-2022	1.875.309	0,34%	93,62	93,013	95,56	93,39
25-10-2022	2.118.184	6,87%	89,17	88,78	93,65	93,07
24-10-2022	1.276.658	4,25%	82,40	84,52	87,32	87,09
21-10-2022	937.370	3,19%	82,40	82,14	85,225	85,12
20-10-2022	878.854	0,56%	83,95	82,35	85,23	82,465
19-10-2022	798.813	-2,15%	83,95	82,21	85,06	83,66
18-10-2022	1.060.457	0,45%	85,88	83,99	86,98	84,585
17-10-2022	1.541.253	3,39%	82,34	83,36	84,92	84,21
14-10-2022	1.568.559	-4,68%	82,34	81,21	86,79	81,45
13-10-2022	2.071.789	1,11%	82,34	81,57	85,99	85,45
12-10-2022	1.203.136	-1,89%	86,00	84,43	86,66	84,51
11-10-2022	1.341.225	-0,07%	89,39	84,81	89,39	86,14
10-10-2022	1.089.626	-1,14%	86,99	84,10	87,63	85,87
07-10-2022	1.273.034	-1,56%	89,08	86,18	87,78	86,86
06-10-2022	970.683	-1,76%	89,82	88,14	90,70	88,24
05-10-2022	1.231.708	0,49%	89,38	86,465	90,41	89,82
04-10-2022	1.064.594	3,98%	87,53	87,53	89,49	89,38
03-10-2022	1.753.677	2,01%	84,27	84,15	87,49	85,961
30-09-2022	2.132.463	0,45%	86,15	81,23	86,01	84,27
29-09-2022	1.200.126	-3,38%	86,15	83,17	86,15	84,07
28-09-2022	1.063.132	3,09%	85,19	84,66	87,64	87,01
27-09-2022	1.289.869	0,56%	83,72	82,54	85,49	84,40
26-09-2022	1.665.192	-1,79%	86,01	82,84	86,05	82,93
23-09-2022	1.759.443	-2,48%	86,01	83,06	86,05	84,44
22-09-2022	2.421.140	-1,43%	87,69	86,015	88,24	86,59
21-09-2022	1.440.473	-0,51%	88,95	87,58	90,86	87,85
20-09-2022	1.388.524	-2,69%	89,72	86,85	89,84	88,30
19-09-2022	1.134.449	0,54%	89,39	89,2399	90,98	90,74
16-09-2022	2.246.112	0,77%	88,75	88,2019	90,73	90,25
15-09-2022	1.130.033	0,11%	89,54	89,32	91,68	89,56
14-09-2022	1.176.025	-0,45%	90,15	88,31	90,64	89,46
13-09-2022	1.343.804	-5,39%	92,21	89,49	93,11	89,86
12-09-2022	1.268.378	1,57%	92,12	94,04	95,80	94,98
09-09-2022	1.238.223	1,36%	92,12	92,186	93,69	93,51
08-09-2022	1.246.449	0,13%	91,23	90,685	92,80	92,26
07-09-2022	1.815.593	6,25%	87,23	87,155	92,78	92,14
06-09-2022	1.058.915	-1,27%	88,74	85,65	88,11	86,72
05-09-2022	1.224.161	-1,27%	88,74	86,68	89,24	87,39
02-09-2022	1.224.161	-1,27%	88,74	86,68	89,24	87,39
01-09-2022	1.557.904	2,60%	85,79	85,79	88,615	88,51
31-08-2022	1.137.309	-0,07%	86,65	85,63	86,985	86,27
30-08-2022	1.350.018	-0,72%	87,41	85,62	88,13	86,33
29-08-2022	1.619.210	-1,48%	86,34	85,86	88,25	86,96
26-08-2022	1.441.034	-4,02%	91,18	87,13	91,6444	87,26
25-08-2022	1.345.033	0,39%	90,03	89,50	92,105	90,91
24-08-2022	1.621.495	2,93%	87,77	87,20	90,75	90,535
23-08-2022	1.294.157	-0,17%	88,18	87,77	89,205	87,96
22-08-2022	2.053.058	-3,19%	91,76	87,95	90,655	88,11
19-08-2022	2.811.321	-1,08%	91,76	89,28	93,765	91,01
18-08-2022	1.752.867	-3,76%	91,79	90,8088	92,41	89,33
17-08-2022	2.257.614	0,19%	91,22	90,243	94,44	92,82
16-08-2022	2.066.682	2,70%	90,38	90,57	94,38	92,595
15-08-2022	1.304.931	0,04%	89,60	89,20	90,68	90,16
12-08-2022	1.294.198	2,24%	88,32	88,025	90,22	90,12
11-08-2022	1.553.753	2,29%	86,12	87,14	89,66	88,15
10-08-2022	969.452	0,64%	86,12	86,09	87,35	85,00
09-08-2022	1.216.613	-1,00%	85,14	83,28	85,14	84,46
08-08-2022	1.271.599	1,28%	85,02	85,02	86,99	85,31
05-08-2022	705.924	0,56%	83,00	82,82	84,58	84,23
04-08-2022	852.017	-0,97%	80,74	83,29	84,95	83,76
03-08-2022	1.708.076	5,95%	80,74	80,69	85,09	84,58
02-08-2022	2.496.083	-3,00%	82,85	79,24	82,85	79,83
01-08-2022	1.607.759	1,28%	81,46	80,51	83,06	82,30
29-07-2022	1.014.780	-0,17%	81,46	79,965	81,70	81,26
28-07-2022	915.318	1,41%	80,67	79,48	81,47	81,40
27-07-2022	1.329.158	2,96%	78,29	77,44	80,55	80,27
26-07-2022	1.975.608	-5,65%	78,08	77,69	79,42	77,96