(Login BolsaPT & Canal Forex) |
|
 ADIDAS N - [Ticker: ADS.F] |     | | Última Trade | 187,695 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 23:37:00 | Price-Target 1 Ano | 0,000 | | Variação | -3,444 (-1.802%) | Capitalização Bolsista | 0 | | Bid / Ask | 187,391 x 50.000 - 187,691 x 50.000 | EPS | 0,00 | | Abertura | 192,318 | PER | 0,00% | | Máximo | 192,318 | Pagamento Dividendo | | | Mínimo | 187,227 | Data Ex-Dividendo | | | Fecho Anterior | 191,139 | Yield | | | Volume | 2.762 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ADS.F de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-01 | 00:00:00 | 19,10 | 19,35 | 19,08 | 19,20 | 14.100 | | 2003-09-02 | 00:00:00 | 19,12 | 19,40 | 19,12 | 19,27 | 25.700 | | 2003-09-03 | 00:00:00 | 19,38 | 19,59 | 19,30 | 19,50 | 21.400 | | 2003-09-04 | 00:00:00 | 19,35 | 19,50 | 19,15 | 19,15 | 30.200 | | 2003-09-05 | 00:00:00 | 19,15 | 19,38 | 19,04 | 19,04 | 23.200 | | 2003-09-08 | 00:00:00 | 19,12 | 19,17 | 19,00 | 19,05 | 22.400 | | 2003-09-09 | 00:00:00 | 19,12 | 19,20 | 18,92 | 18,92 | 38.300 | | 2003-09-10 | 00:00:00 | 18,94 | 18,95 | 18,64 | 18,70 | 26.500 | | 2003-09-11 | 00:00:00 | 18,65 | 19,00 | 18,64 | 19,00 | 9.400 | | 2003-09-12 | 00:00:00 | 19,00 | 19,08 | 18,85 | 18,85 | 4.000 | | 2003-09-15 | 00:00:00 | 19,05 | 19,05 | 18,70 | 18,81 | 18.500 | | 2003-09-16 | 00:00:00 | 18,75 | 19,00 | 18,75 | 18,95 | 7.800 | | 2003-09-17 | 00:00:00 | 19,08 | 19,08 | 18,52 | 18,65 | 17.900 | | 2003-09-18 | 00:00:00 | 18,58 | 18,80 | 18,52 | 18,75 | 10.200 | | 2003-09-19 | 00:00:00 | 18,80 | 18,95 | 18,70 | 18,75 | 20.200 | | 2003-09-22 | 00:00:00 | 18,88 | 18,88 | 18,55 | 18,75 | 6.700 | | 2003-09-23 | 00:00:00 | 18,65 | 19,33 | 18,52 | 19,00 | 13.200 | | 2003-09-24 | 00:00:00 | 19,12 | 19,61 | 19,12 | 19,25 | 32.900 | | 2003-09-25 | 00:00:00 | 19,25 | 19,56 | 19,25 | 19,40 | 18.700 | | 2003-09-26 | 00:00:00 | 19,40 | 19,62 | 19,38 | 19,50 | 13.400 | | 2003-09-29 | 00:00:00 | 19,38 | 19,65 | 19,33 | 19,33 | 15.600 | | 2003-09-30 | 00:00:00 | 19,42 | 19,42 | 18,25 | 18,55 | 42.400 | | 2003-10-01 | 00:00:00 | 18,58 | 18,98 | 18,58 | 18,98 | 16.300 | | 2003-10-02 | 00:00:00 | 18,88 | 19,08 | 18,88 | 18,90 | 8.600 | | 2003-10-03 | 00:00:00 | 18,90 | 19,12 | 18,90 | 19,12 | 10.000 | | 2003-10-06 | 00:00:00 | 19,00 | 19,38 | 19,00 | 19,25 | 18.200 | | 2003-10-07 | 00:00:00 | 19,35 | 19,35 | 19,12 | 19,25 | 9.100 | | 2003-10-08 | 00:00:00 | 19,25 | 19,58 | 19,20 | 19,25 | 12.700 | | 2003-10-09 | 00:00:00 | 19,38 | 19,88 | 19,38 | 19,75 | 14.300 | | 2003-10-10 | 00:00:00 | 19,75 | 19,94 | 19,62 | 19,79 | 14.000 | | 2003-10-13 | 00:00:00 | 19,88 | 19,92 | 19,62 | 19,88 | 30.600 | | 2003-10-14 | 00:00:00 | 19,92 | 20,03 | 19,75 | 19,75 | 29.300 | | 2003-10-15 | 00:00:00 | 20,02 | 20,25 | 19,95 | 20,25 | 21.100 | | 2003-10-16 | 00:00:00 | 20,20 | 20,24 | 19,80 | 19,98 | 11.100 | | 2003-10-17 | 00:00:00 | 20,00 | 20,25 | 19,80 | 19,83 | 11.600 | | 2003-10-20 | 00:00:00 | 19,98 | 20,12 | 19,75 | 19,83 | 8.500 | | 2003-10-21 | 00:00:00 | 20,01 | 20,12 | 20,00 | 20,10 | 11.900 | | 2003-10-22 | 00:00:00 | 20,00 | 20,12 | 19,88 | 19,92 | 10.100 | | 2003-10-23 | 00:00:00 | 19,77 | 19,83 | 19,67 | 19,83 | 14.200 | | 2003-10-24 | 00:00:00 | 19,85 | 20,09 | 19,85 | 19,88 | 8.700 | | 2003-10-27 | 00:00:00 | 19,88 | 19,99 | 19,77 | 19,88 | 9.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
