(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-22 | 00:00:00 | 22,02 | 22,23 | 22,02 | 22,12 | 26.700 | | 2003-12-23 | 00:00:00 | 22,12 | 22,38 | 22,12 | 22,33 | 30.600 | | 2003-12-24 | 00:00:00 | 22,33 | 22,33 | 22,33 | 22,33 | 0 | | 2003-12-25 | 00:00:00 | 22,33 | 22,33 | 22,33 | 22,33 | 0 | | 2003-12-26 | 00:00:00 | 22,33 | 22,33 | 22,33 | 22,33 | 0 | | 2003-12-29 | 00:00:00 | 22,42 | 22,83 | 22,33 | 22,83 | 35.800 | | 2003-12-30 | 00:00:00 | 22,75 | 22,99 | 22,60 | 22,65 | 15.900 | | 2003-12-31 | 00:00:00 | 22,65 | 22,65 | 22,65 | 22,65 | 0 | | 2004-01-01 | 00:00:00 | 22,65 | 22,65 | 22,65 | 22,65 | 0 | | 2004-01-02 | 00:00:00 | 22,75 | 23,74 | 22,75 | 23,73 | 61.900 | | 2004-01-05 | 00:00:00 | 23,83 | 24,20 | 23,39 | 23,45 | 89.500 | | 2004-01-06 | 00:00:00 | 23,60 | 23,62 | 23,02 | 23,49 | 61.800 | | 2004-01-07 | 00:00:00 | 23,48 | 23,49 | 23,02 | 23,04 | 35.100 | | 2004-01-08 | 00:00:00 | 23,08 | 23,33 | 23,00 | 23,10 | 46.600 | | 2004-01-09 | 00:00:00 | 23,25 | 23,25 | 22,80 | 22,92 | 36.300 | | 2004-01-12 | 00:00:00 | 22,62 | 23,25 | 22,55 | 22,85 | 34.500 | | 2004-01-13 | 00:00:00 | 22,88 | 23,35 | 22,88 | 23,10 | 37.000 | | 2004-01-14 | 00:00:00 | 22,95 | 23,12 | 22,75 | 22,95 | 18.200 | | 2004-01-15 | 00:00:00 | 22,92 | 23,05 | 22,73 | 22,85 | 32.400 | | 2004-01-16 | 00:00:00 | 22,75 | 23,08 | 22,75 | 23,05 | 33.900 | | 2004-01-19 | 00:00:00 | 23,25 | 23,33 | 23,10 | 23,30 | 31.300 | | 2004-01-20 | 00:00:00 | 23,33 | 23,35 | 23,12 | 23,25 | 26.900 | | 2004-01-21 | 00:00:00 | 23,40 | 23,74 | 23,40 | 23,73 | 46.100 | | 2004-01-22 | 00:00:00 | 23,73 | 23,95 | 23,67 | 23,75 | 50.300 | | 2004-01-23 | 00:00:00 | 23,75 | 24,09 | 23,70 | 23,98 | 35.900 | | 2004-01-26 | 00:00:00 | 24,00 | 24,00 | 23,75 | 23,99 | 42.400 | | 2004-01-27 | 00:00:00 | 24,02 | 24,08 | 23,83 | 23,85 | 26.200 | | 2004-01-28 | 00:00:00 | 23,62 | 23,77 | 23,42 | 23,70 | 36.100 | | 2004-01-29 | 00:00:00 | 23,30 | 23,30 | 22,83 | 23,12 | 64.500 | | 2004-01-30 | 00:00:00 | 23,25 | 23,25 | 22,70 | 22,83 | 67.200 | | 2004-02-02 | 00:00:00 | 22,95 | 23,12 | 22,71 | 23,12 | 29.300 | | 2004-02-03 | 00:00:00 | 23,25 | 23,25 | 22,91 | 23,02 | 29.500 | | 2004-02-04 | 00:00:00 | 22,94 | 23,10 | 22,80 | 23,10 | 14.000 | | 2004-02-05 | 00:00:00 | 23,00 | 23,17 | 22,90 | 22,98 | 17.300 | | 2004-02-06 | 00:00:00 | 23,00 | 23,27 | 22,83 | 23,26 | 25.000 | | 2004-02-09 | 00:00:00 | 23,38 | 23,45 | 23,27 | 23,35 | 31.500 | | 2004-02-10 | 00:00:00 | 23,33 | 23,45 | 23,27 | 23,40 | 15.100 | | 2004-02-11 | 00:00:00 | 23,48 | 23,50 | 23,10 | 23,45 | 20.100 | | 2004-02-12 | 00:00:00 | 23,52 | 23,55 | 23,25 | 23,27 | 34.800 | | 2004-02-13 | 00:00:00 | 23,25 | 23,25 | 22,86 | 22,90 | 30.300 | | 2004-02-16 | 00:00:00 | 22,88 | 23,14 | 22,88 | 23,13 | 7.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
