(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-04-12 | 00:00:00 | 24,70 | 24,70 | 24,70 | 24,70 | 0 | | 2004-04-13 | 00:00:00 | 24,64 | 24,95 | 24,55 | 24,67 | 22.900 | | 2004-04-14 | 00:00:00 | 24,55 | 24,90 | 24,44 | 24,88 | 18.200 | | 2004-04-15 | 00:00:00 | 24,88 | 25,29 | 24,62 | 25,00 | 32.600 | | 2004-04-16 | 00:00:00 | 25,00 | 25,05 | 24,81 | 25,04 | 16.900 | | 2004-04-19 | 00:00:00 | 24,90 | 25,30 | 24,83 | 25,10 | 42.900 | | 2004-04-20 | 00:00:00 | 25,20 | 25,30 | 25,12 | 25,17 | 22.400 | | 2004-04-21 | 00:00:00 | 24,84 | 25,33 | 24,84 | 25,25 | 23.300 | | 2004-04-22 | 00:00:00 | 25,25 | 25,34 | 24,79 | 24,90 | 17.800 | | 2004-04-23 | 00:00:00 | 25,08 | 25,08 | 24,62 | 24,88 | 29.100 | | 2004-04-26 | 00:00:00 | 24,80 | 25,25 | 24,65 | 25,02 | 13.600 | | 2004-04-27 | 00:00:00 | 25,02 | 25,02 | 24,60 | 24,64 | 12.400 | | 2004-04-28 | 00:00:00 | 24,67 | 24,73 | 24,20 | 24,24 | 22.600 | | 2004-04-29 | 00:00:00 | 24,12 | 24,50 | 24,10 | 24,17 | 15.800 | | 2004-04-30 | 00:00:00 | 24,05 | 24,50 | 24,05 | 24,12 | 10.200 | | 2004-05-03 | 00:00:00 | 24,25 | 24,38 | 24,08 | 24,23 | 12.500 | | 2004-05-04 | 00:00:00 | 24,05 | 24,52 | 24,05 | 24,40 | 18.600 | | 2004-05-05 | 00:00:00 | 25,00 | 25,08 | 24,67 | 25,01 | 28.000 | | 2004-05-06 | 00:00:00 | 25,00 | 25,10 | 24,69 | 24,75 | 24.400 | | 2004-05-07 | 00:00:00 | 24,69 | 25,00 | 23,80 | 24,00 | 30.100 | | 2004-05-10 | 00:00:00 | 23,12 | 23,75 | 23,12 | 23,50 | 44.000 | | 2004-05-11 | 00:00:00 | 23,62 | 23,90 | 23,53 | 23,90 | 18.200 | | 2004-05-12 | 00:00:00 | 23,92 | 24,05 | 23,67 | 23,83 | 8.300 | | 2004-05-13 | 00:00:00 | 23,85 | 24,00 | 23,48 | 23,69 | 10.600 | | 2004-05-14 | 00:00:00 | 23,48 | 23,55 | 23,08 | 23,25 | 8.400 | | 2004-05-17 | 00:00:00 | 23,02 | 23,12 | 22,84 | 23,01 | 8.800 | | 2004-05-18 | 00:00:00 | 23,25 | 23,35 | 23,15 | 23,27 | 17.700 | | 2004-05-19 | 00:00:00 | 23,50 | 23,50 | 23,30 | 23,30 | 15.300 | | 2004-05-20 | 00:00:00 | 23,25 | 23,25 | 23,12 | 23,14 | 1.500 | | 2004-05-21 | 00:00:00 | 23,25 | 23,38 | 23,12 | 23,15 | 10.700 | | 2004-05-24 | 00:00:00 | 23,25 | 23,75 | 23,25 | 23,42 | 6.000 | | 2004-05-25 | 00:00:00 | 23,25 | 23,45 | 23,17 | 23,30 | 6.000 | | 2004-05-26 | 00:00:00 | 23,62 | 23,70 | 23,52 | 23,60 | 8.300 | | 2004-05-27 | 00:00:00 | 23,67 | 24,23 | 23,59 | 24,08 | 19.700 | | 2004-05-28 | 00:00:00 | 24,48 | 24,65 | 24,18 | 24,18 | 9.000 | | 2004-05-31 | 00:00:00 | 24,17 | 24,38 | 24,15 | 24,38 | 1.000 | | 2004-06-01 | 00:00:00 | 24,50 | 24,58 | 24,25 | 24,45 | 6.300 | | 2004-06-02 | 00:00:00 | 24,50 | 24,60 | 24,35 | 24,52 | 3.600 | | 2004-06-03 | 00:00:00 | 24,52 | 24,66 | 24,45 | 24,65 | 9.100 | | 2004-06-04 | 00:00:00 | 24,60 | 24,67 | 24,58 | 24,62 | 11.100 | | 2004-06-07 | 00:00:00 | 24,70 | 25,00 | 24,69 | 24,95 | 26.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
