(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 2023-11-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-27 | 00:00:00 | 19,88 | 19,99 | 19,77 | 19,88 | 9.600 | | 2003-10-28 | 00:00:00 | 19,95 | 20,05 | 19,90 | 20,00 | 18.400 | | 2003-10-29 | 00:00:00 | 20,08 | 20,08 | 19,77 | 19,98 | 9.900 | | 2003-10-30 | 00:00:00 | 19,90 | 20,00 | 19,40 | 19,75 | 27.500 | | 2003-10-31 | 00:00:00 | 19,70 | 19,90 | 19,60 | 19,90 | 14.900 | | 2003-11-03 | 00:00:00 | 19,88 | 20,38 | 19,88 | 20,30 | 20.600 | | 2003-11-04 | 00:00:00 | 20,38 | 20,75 | 20,19 | 20,50 | 44.000 | | 2003-11-05 | 00:00:00 | 20,44 | 20,70 | 20,27 | 20,70 | 33.400 | | 2003-11-06 | 00:00:00 | 20,62 | 20,62 | 20,30 | 20,58 | 16.500 | | 2003-11-07 | 00:00:00 | 20,50 | 21,30 | 20,50 | 20,92 | 51.400 | | 2003-11-10 | 00:00:00 | 20,92 | 21,00 | 20,83 | 20,90 | 22.100 | | 2003-11-11 | 00:00:00 | 20,75 | 20,75 | 20,25 | 20,50 | 27.400 | | 2003-11-12 | 00:00:00 | 20,50 | 20,75 | 20,50 | 20,75 | 14.900 | | 2003-11-13 | 00:00:00 | 20,83 | 20,98 | 20,50 | 20,66 | 20.900 | | 2003-11-14 | 00:00:00 | 20,62 | 21,20 | 20,62 | 21,10 | 13.400 | | 2003-11-17 | 00:00:00 | 20,75 | 21,00 | 20,52 | 20,52 | 9.600 | | 2003-11-18 | 00:00:00 | 20,62 | 20,95 | 20,50 | 20,75 | 14.000 | | 2003-11-19 | 00:00:00 | 20,38 | 20,62 | 20,30 | 20,56 | 11.600 | | 2003-11-20 | 00:00:00 | 20,50 | 20,55 | 20,25 | 20,40 | 10.100 | | 2003-11-21 | 00:00:00 | 20,50 | 20,50 | 20,05 | 20,23 | 12.300 | | 2003-11-24 | 00:00:00 | 20,02 | 20,62 | 20,02 | 20,58 | 24.200 | | 2003-11-25 | 00:00:00 | 20,83 | 21,48 | 20,83 | 21,23 | 59.100 | | 2003-11-26 | 00:00:00 | 21,38 | 21,71 | 21,08 | 21,08 | 37.700 | | 2003-11-27 | 00:00:00 | 21,12 | 21,38 | 21,05 | 21,15 | 8.800 | | 2003-11-28 | 00:00:00 | 21,19 | 21,62 | 21,00 | 21,60 | 15.000 | | 2003-12-01 | 00:00:00 | 21,75 | 22,20 | 21,62 | 22,20 | 50.800 | | 2003-12-02 | 00:00:00 | 22,17 | 22,17 | 21,75 | 21,85 | 35.000 | | 2003-12-03 | 00:00:00 | 21,85 | 22,00 | 21,75 | 21,86 | 24.100 | | 2003-12-04 | 00:00:00 | 21,75 | 21,88 | 21,40 | 21,65 | 20.600 | | 2003-12-05 | 00:00:00 | 21,50 | 21,60 | 21,25 | 21,27 | 22.900 | | 2003-12-08 | 00:00:00 | 21,17 | 21,25 | 21,00 | 21,12 | 15.100 | | 2003-12-09 | 00:00:00 | 21,38 | 21,38 | 21,20 | 21,20 | 19.500 | | 2003-12-10 | 00:00:00 | 21,25 | 21,38 | 21,12 | 21,25 | 9.500 | | 2003-12-11 | 00:00:00 | 21,46 | 21,70 | 21,30 | 21,52 | 11.500 | | 2003-12-12 | 00:00:00 | 21,62 | 21,98 | 21,62 | 21,80 | 18.800 | | 2003-12-15 | 00:00:00 | 22,00 | 22,20 | 21,75 | 21,88 | 27.000 | | 2003-12-16 | 00:00:00 | 21,75 | 22,00 | 21,75 | 21,85 | 11.200 | | 2003-12-17 | 00:00:00 | 22,02 | 22,02 | 21,75 | 21,75 | 8.500 | | 2003-12-18 | 00:00:00 | 21,75 | 22,00 | 21,70 | 21,95 | 18.200 | | 2003-12-19 | 00:00:00 | 22,10 | 22,25 | 22,08 | 22,10 | 55.700 | | 2003-12-22 | 00:00:00 | 22,02 | 22,23 | 22,02 | 22,12 | 26.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
