(Login BolsaPT & Canal Forex) |
|
 ADC Telecommunica - [Ticker: ADCT] |     | | Última Trade | 7,370 | Range 52 Semanas | [3,210 - 9,780] | | Hora da Última Trade | 2010-03-18 - 20:00 | Price-Target 1 Ano | 7,590 | | Variação | -0,080 (-1.07%) | Capitalização Bolsista | 715 | | Bid / Ask | 7,130 x 200 - 7,400 x 500 | EPS | -4,74 | | Abertura | 7,400 | PER | 340,00% | | Máximo | 7,450 | Pagamento Dividendo | N/A | | Mínimo | 7,270 | Data Ex-Dividendo | 2010-03-19 | | Fecho Anterior | 7,450 | Yield | N/A | | Volume | 1.026.444 | Volume Médio (3m) | 2.310.040 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ADCT de 2000-01-01 a 2010-03-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 72,31 | 72,50 | 66,38 | 72,50 | 440.000 | | 2000-01-04 | 00:00:00 | 70,00 | 71,38 | 65,06 | 65,13 | 509.300 | | 2000-01-05 | 00:00:00 | 64,25 | 65,13 | 61,38 | 63,13 | 577.900 | | 2000-01-06 | 00:00:00 | 63,02 | 70,00 | 61,00 | 62,38 | 748.500 | | 2000-01-07 | 00:00:00 | 62,47 | 70,00 | 61,88 | 69,56 | 662.300 | | 2000-01-10 | 00:00:00 | 70,19 | 73,06 | 67,50 | 72,88 | 557.700 | | 2000-01-11 | 00:00:00 | 70,81 | 74,00 | 66,56 | 66,81 | 584.800 | | 2000-01-12 | 00:00:00 | 68,22 | 72,50 | 65,38 | 69,25 | 456.600 | | 2000-01-13 | 00:00:00 | 70,22 | 72,23 | 67,63 | 71,94 | 296.400 | | 2000-01-14 | 00:00:00 | 74,13 | 76,38 | 73,00 | 75,13 | 569.100 | | 2000-01-18 | 00:00:00 | 74,94 | 75,50 | 73,50 | 74,31 | 364.200 | | 2000-01-19 | 00:00:00 | 74,31 | 75,94 | 70,44 | 73,31 | 298.100 | | 2000-01-20 | 00:00:00 | 74,25 | 75,50 | 71,00 | 74,19 | 254.600 | | 2000-01-21 | 00:00:00 | 75,25 | 75,38 | 72,38 | 74,00 | 238.700 | | 2000-01-24 | 00:00:00 | 74,25 | 75,00 | 68,38 | 68,75 | 296.100 | | 2000-01-25 | 00:00:00 | 68,88 | 72,13 | 65,50 | 72,00 | 461.800 | | 2000-01-26 | 00:00:00 | 72,25 | 72,94 | 66,50 | 67,13 | 301.700 | | 2000-01-27 | 00:00:00 | 68,63 | 70,75 | 65,08 | 66,94 | 400.700 | | 2000-01-28 | 00:00:00 | 66,75 | 69,75 | 61,50 | 63,00 | 475.800 | | 2000-01-31 | 00:00:00 | 64,00 | 66,50 | 61,75 | 65,94 | 392.900 | | 2000-02-01 | 00:00:00 | 66,75 | 70,31 | 64,63 | 69,06 | 361.400 | | 2000-02-02 | 00:00:00 | 69,00 | 71,75 | 67,63 | 69,25 | 285.800 | | 2000-02-03 | 00:00:00 | 67,94 | 68,50 | 63,13 | 67,56 | 696.600 | | 2000-02-04 | 00:00:00 | 68,00 | 71,50 | 67,00 | 70,06 | 459.700 | | 2000-02-07 | 00:00:00 | 72,63 | 72,63 | 68,50 | 69,00 | 433.900 | | 2000-02-08 | 00:00:00 | 70,72 | 71,06 | 69,50 | 70,38 | 302.100 | | 2000-02-09 | 00:00:00 | 71,81 | 74,00 | 69,50 | 70,41 | 305.100 | | 2000-02-10 | 00:00:00 | 71,38 | 73,63 | 71,00 | 73,06 | 223.700 | | 2000-02-11 | 00:00:00 | 73,25 | 73,50 | 71,75 | 71,94 | 282.400 | | 2000-02-14 | 00:00:00 | 71,91 | 75,00 | 71,31 | 75,00 | 442.600 | | 2000-02-15 | 00:00:00 | 75,44 | 80,88 | 74,06 | 79,06 | 854.000 | | 2000-02-16 | 00:00:00 | 40,69 | 44,25 | 39,83 | 41,62 | 658.700 | | 2000-02-17 | 00:00:00 | 43,69 | 45,75 | 40,69 | 45,12 | 899.100 | | 2000-02-18 | 00:00:00 | 46,87 | 46,94 | 41,75 | 41,94 | 989.800 | | 2000-02-22 | 00:00:00 | 43,37 | 48,25 | 42,37 | 46,81 | 714.200 | | 2000-02-23 | 00:00:00 | 155,75 | 156,19 | 144,38 | 154,00 | 23.152 | | 2000-02-24 | 00:00:00 | 45,00 | 45,25 | 43,06 | 44,50 | 796.600 | | 2000-02-25 | 00:00:00 | 45,37 | 45,56 | 43,00 | 43,33 | 515.100 | | 2000-02-28 | 00:00:00 | 43,12 | 45,44 | 41,06 | 43,69 | 388.800 | | 2000-02-29 | 00:00:00 | 44,50 | 46,25 | 43,75 | 44,87 | 740.700 | | 2000-03-01 | 00:00:00 | 46,25 | 46,25 | 43,56 | 45,31 | 405.700 | | 2000-03-02 | 00:00:00 | 45,19 | 46,44 | 44,50 | 45,00 | 360.100 | | 2000-03-03 | 00:00:00 | 46,12 | 47,25 | 44,31 | 47,06 | 650.400 | | 2000-03-06 | 00:00:00 | 47,94 | 49,25 | 47,50 | 49,00 | 515.900 | | 2000-03-07 | 00:00:00 | 50,00 | 51,00 | 47,69 | 47,75 | 651.300 | | 2000-03-08 | 00:00:00 | 48,81 | 50,12 | 47,37 | 49,81 | 670.000 | | 2000-03-09 | 00:00:00 | 51,06 | 55,50 | 51,06 | 55,19 | 794.800 | | 2000-03-10 | 00:00:00 | 55,00 | 56,00 | 53,31 | 53,75 | 559.200 | | 2000-03-13 | 00:00:00 | 51,00 | 53,00 | 49,75 | 51,37 | 492.700 | | 2000-03-14 | 00:00:00 | 53,19 | 54,19 | 50,50 | 50,75 | 639.300 | | 2000-03-15 | 00:00:00 | 50,94 | 51,12 | 47,06 | 48,69 | 525.400 | | 2000-03-16 | 00:00:00 | 48,81 | 53,00 | 46,69 | 52,56 | 544.200 | | 2000-03-17 | 00:00:00 | 50,25 | 54,25 | 50,06 | 52,50 | 582.500 | | 2000-03-20 | 00:00:00 | 53,00 | 53,06 | 47,81 | 49,50 | 353.800 | | 2000-03-21 | 00:00:00 | 51,00 | 55,00 | 48,00 | 54,87 | 557.100 | | 2000-03-22 | 00:00:00 | 55,00 | 58,94 | 52,00 | 57,62 | 716.600 | | 2000-03-23 | 00:00:00 | 57,37 | 58,50 | 55,31 | 56,44 | 356.600 | | 2000-03-24 | 00:00:00 | 57,87 | 58,00 | 53,00 | 55,00 | 555.300 | | 2000-03-27 | 00:00:00 | 55,62 | 56,75 | 53,50 | 54,19 | 370.700 | | 2000-03-28 | 00:00:00 | 55,00 | 55,06 | 51,00 | 52,62 | 378.000 | | 2000-03-29 | 00:00:00 | 53,06 | 53,25 | 49,25 | 51,75 | 358.100 | | 2000-03-30 | 00:00:00 | 49,00 | 52,37 | 48,00 | 48,44 | 431.500 | | 2000-03-31 | 00:00:00 | 49,44 | 54,00 | 47,75 | 53,87 | 495.900 | | 2000-04-03 | 00:00:00 | 53,44 | 54,50 | 50,25 | 50,56 | 389.500 | | 2000-04-04 | 00:00:00 | 50,87 | 53,00 | 43,00 | 47,94 | 825.100 | | 2000-04-05 | 00:00:00 | 46,98 | 49,62 | 45,87 | 48,00 | 561.100 | | 2000-04-06 | 00:00:00 | 49,25 | 51,87 | 48,50 | 51,00 | 554.400 | | 2000-04-07 | 00:00:00 | 52,00 | 52,50 | 50,00 | 51,94 | 308.000 | | 2000-04-10 | 00:00:00 | 51,87 | 52,00 | 45,50 | 45,50 | 350.800 | | 2000-04-11 | 00:00:00 | 45,25 | 51,00 | 45,25 | 49,56 | 588.700 | | 2000-04-12 | 00:00:00 | 50,00 | 51,00 | 46,00 | 47,00 | 560.100 | | 2000-04-13 | 00:00:00 | 48,12 | 53,00 | 46,00 | 51,87 | 798.200 | | 2000-04-14 | 00:00:00 | 51,00 | 51,25 | 46,25 | 47,69 | 885.700 | | 2000-04-17 | 00:00:00 | 46,37 | 53,56 | 45,37 | 53,12 | 785.200 | | 2000-04-18 | 00:00:00 | 53,00 | 53,25 | 50,00 | 52,56 | 503.500 | | 2000-04-19 | 00:00:00 | 51,62 | 52,12 | 50,37 | 50,62 | 436.800 | | 2000-04-20 | 00:00:00 | 51,37 | 54,62 | 50,75 | 53,87 | 575.600 | | 2000-04-24 | 00:00:00 | 53,44 | 55,12 | 48,56 | 51,25 | 506.200 | | 2000-04-25 | 00:00:00 | 53,50 | 58,00 | 53,00 | 57,75 | 819.100 | | 2000-04-26 | 00:00:00 | 58,06 | 58,12 | 54,00 | 54,37 | 616.200 | | 2000-04-27 | 00:00:00 | 53,44 | 63,00 | 52,12 | 62,69 | 912.800 | | 2000-04-28 | 00:00:00 | 62,00 | 64,50 | 58,31 | 60,75 | 730.400 | | 2000-05-01 | 00:00:00 | 61,75 | 62,00 | 59,37 | 61,87 | 627.800 | | 2000-05-02 | 00:00:00 | 60,81 | 60,87 | 54,87 | 55,06 | 469.000 | | 2000-05-03 | 00:00:00 | 55,12 | 58,50 | 53,00 | 58,37 | 738.500 | | 2000-05-04 | 00:00:00 | 58,37 | 58,94 | 55,37 | 57,25 | 394.600 | | 2000-05-05 | 00:00:00 | 56,50 | 64,25 | 55,50 | 63,12 | 1.041.400 | | 2000-05-08 | 00:00:00 | 62,00 | 63,50 | 60,37 | 62,81 | 656.000 | | 2000-05-09 | 00:00:00 | 63,62 | 64,37 | 57,00 | 58,06 | 632.400 | | 2000-05-10 | 00:00:00 | 57,00 | 58,62 | 53,37 | 53,50 | 693.300 | | 2000-05-11 | 00:00:00 | 57,00 | 59,75 | 54,94 | 59,12 | 1.139.000 | | 2000-05-12 | 00:00:00 | 60,87 | 63,31 | 60,00 | 61,81 | 754.800 | | 2000-05-15 | 00:00:00 | 61,31 | 62,00 | 56,69 | 61,50 | 554.900 | | 2000-05-16 | 00:00:00 | 62,75 | 65,25 | 60,12 | 63,00 | 627.200 | | 2000-05-17 | 00:00:00 | 63,25 | 63,25 | 61,56 | 62,31 | 590.400 | | 2000-05-18 | 00:00:00 | 62,75 | 63,75 | 59,50 | 60,44 | 586.400 | | 2000-05-19 | 00:00:00 | 60,44 | 64,12 | 58,00 | 58,31 | 1.232.200 | | 2000-05-22 | 00:00:00 | 58,37 | 61,00 | 53,00 | 60,44 | 697.500 | | 2000-05-23 | 00:00:00 | 60,69 | 64,69 | 60,62 | 64,31 | 1.282.900 | | 2000-05-24 | 00:00:00 | 63,12 | 64,00 | 56,75 | 61,87 | 1.022.600 | | 2000-05-25 | 00:00:00 | 63,12 | 68,75 | 63,12 | 66,19 | 1.331.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
