(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 2023-09-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-06-07 | 00:00:00 | 24,70 | 25,00 | 24,69 | 24,95 | 26.100 | | 2004-06-08 | 00:00:00 | 24,96 | 25,06 | 24,52 | 24,52 | 10.100 | | 2004-06-09 | 00:00:00 | 24,70 | 24,70 | 24,52 | 24,52 | 7.000 | | 2004-06-10 | 00:00:00 | 24,58 | 24,60 | 24,45 | 24,55 | 2.800 | | 2004-06-11 | 00:00:00 | 24,45 | 24,68 | 24,45 | 24,65 | 12.400 | | 2004-06-14 | 00:00:00 | 24,65 | 24,65 | 24,17 | 24,17 | 10.300 | | 2004-06-15 | 00:00:00 | 24,06 | 24,59 | 24,06 | 24,50 | 6.600 | | 2004-06-16 | 00:00:00 | 24,27 | 24,89 | 24,27 | 24,70 | 15.700 | | 2004-06-17 | 00:00:00 | 24,60 | 24,80 | 24,60 | 24,75 | 13.300 | | 2004-06-18 | 00:00:00 | 24,75 | 24,75 | 24,43 | 24,58 | 6.600 | | 2004-06-21 | 00:00:00 | 24,70 | 24,70 | 24,54 | 24,62 | 9.900 | | 2004-06-22 | 00:00:00 | 24,55 | 24,60 | 24,39 | 24,48 | 3.900 | | 2004-06-23 | 00:00:00 | 24,50 | 24,52 | 24,21 | 24,29 | 11.500 | | 2004-06-24 | 00:00:00 | 24,38 | 24,67 | 24,38 | 24,60 | 13.700 | | 2004-06-25 | 00:00:00 | 24,75 | 24,90 | 24,62 | 24,74 | 22.000 | | 2004-06-28 | 00:00:00 | 24,70 | 25,04 | 24,69 | 24,90 | 35.100 | | 2004-06-29 | 00:00:00 | 24,92 | 25,06 | 24,85 | 24,85 | 9.200 | | 2004-06-30 | 00:00:00 | 24,90 | 24,90 | 24,54 | 24,56 | 9.500 | | 2004-07-01 | 00:00:00 | 24,73 | 24,99 | 24,69 | 24,69 | 13.300 | | 2004-07-02 | 00:00:00 | 24,62 | 24,88 | 24,44 | 24,67 | 7.500 | | 2004-07-05 | 00:00:00 | 24,70 | 24,77 | 24,54 | 24,62 | 8.600 | | 2004-07-06 | 00:00:00 | 24,55 | 24,68 | 24,44 | 24,65 | 15.800 | | 2004-07-07 | 00:00:00 | 24,62 | 24,62 | 24,21 | 24,41 | 5.900 | | 2004-07-08 | 00:00:00 | 24,33 | 24,46 | 24,33 | 24,44 | 3.600 | | 2004-07-09 | 00:00:00 | 24,30 | 24,75 | 24,30 | 24,55 | 14.300 | | 2004-07-12 | 00:00:00 | 24,59 | 24,64 | 24,46 | 24,55 | 12.200 | | 2004-07-13 | 00:00:00 | 24,65 | 24,73 | 24,50 | 24,73 | 7.000 | | 2004-07-14 | 00:00:00 | 24,58 | 24,77 | 24,46 | 24,77 | 6.200 | | 2004-07-15 | 00:00:00 | 24,75 | 24,75 | 24,47 | 24,60 | 12.500 | | 2004-07-16 | 00:00:00 | 24,58 | 24,83 | 24,43 | 24,50 | 14.100 | | 2004-07-19 | 00:00:00 | 24,50 | 24,56 | 24,38 | 24,38 | 11.900 | | 2004-07-20 | 00:00:00 | 24,25 | 24,42 | 24,10 | 24,42 | 10.300 | | 2004-07-21 | 00:00:00 | 24,48 | 24,50 | 24,23 | 24,23 | 8.800 | | 2004-07-22 | 00:00:00 | 23,83 | 24,08 | 23,77 | 23,83 | 17.000 | | 2004-07-23 | 00:00:00 | 23,88 | 23,88 | 23,65 | 23,65 | 9.800 | | 2004-07-26 | 00:00:00 | 23,52 | 23,75 | 23,42 | 23,50 | 13.000 | | 2004-07-27 | 00:00:00 | 23,52 | 24,09 | 23,48 | 24,02 | 11.100 | | 2004-07-28 | 00:00:00 | 24,20 | 24,20 | 23,98 | 24,12 | 14.300 | | 2004-07-29 | 00:00:00 | 24,15 | 24,50 | 24,08 | 24,50 | 13.000 | | 2004-07-30 | 00:00:00 | 24,40 | 24,75 | 24,20 | 24,71 | 10.300 | | 2004-08-02 | 00:00:00 | 24,50 | 24,62 | 24,34 | 24,41 | 19.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
