(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-08-02 | 00:00:00 | 24,50 | 24,62 | 24,34 | 24,41 | 19.400 | | 2004-08-03 | 00:00:00 | 24,62 | 25,18 | 24,55 | 25,12 | 28.700 | | 2004-08-04 | 00:00:00 | 25,25 | 26,38 | 25,25 | 26,25 | 134.100 | | 2004-08-05 | 00:00:00 | 26,27 | 27,00 | 26,27 | 26,60 | 97.900 | | 2004-08-06 | 00:00:00 | 25,95 | 26,49 | 25,75 | 26,17 | 65.100 | | 2004-08-09 | 00:00:00 | 26,33 | 26,71 | 25,95 | 26,25 | 44.200 | | 2004-08-10 | 00:00:00 | 26,35 | 26,82 | 26,22 | 26,71 | 42.600 | | 2004-08-11 | 00:00:00 | 26,75 | 26,75 | 26,33 | 26,50 | 28.000 | | 2004-08-12 | 00:00:00 | 26,50 | 26,70 | 25,82 | 26,08 | 30.600 | | 2004-08-13 | 00:00:00 | 25,75 | 25,75 | 25,55 | 25,62 | 9.800 | | 2004-08-16 | 00:00:00 | 25,62 | 26,39 | 25,51 | 26,34 | 11.400 | | 2004-08-17 | 00:00:00 | 26,25 | 26,70 | 26,15 | 26,50 | 23.400 | | 2004-08-18 | 00:00:00 | 26,54 | 26,62 | 26,42 | 26,50 | 12.800 | | 2004-08-19 | 00:00:00 | 26,60 | 26,60 | 26,35 | 26,50 | 28.500 | | 2004-08-20 | 00:00:00 | 26,33 | 26,40 | 26,10 | 26,27 | 10.900 | | 2004-08-23 | 00:00:00 | 26,33 | 26,56 | 26,29 | 26,48 | 16.600 | | 2004-08-24 | 00:00:00 | 26,50 | 26,50 | 26,11 | 26,27 | 12.000 | | 2004-08-25 | 00:00:00 | 26,27 | 26,35 | 26,12 | 26,35 | 14.900 | | 2004-08-26 | 00:00:00 | 26,48 | 26,48 | 26,21 | 26,25 | 25.200 | | 2004-08-27 | 00:00:00 | 26,25 | 26,82 | 26,25 | 26,76 | 27.300 | | 2004-08-30 | 00:00:00 | 26,70 | 26,95 | 26,40 | 26,50 | 21.600 | | 2004-08-31 | 00:00:00 | 26,50 | 26,50 | 26,25 | 26,40 | 9.400 | | 2004-09-01 | 00:00:00 | 26,50 | 26,65 | 26,38 | 26,62 | 17.100 | | 2004-09-02 | 00:00:00 | 26,50 | 26,58 | 26,30 | 26,36 | 8.900 | | 2004-09-03 | 00:00:00 | 26,40 | 26,58 | 26,22 | 26,29 | 13.700 | | 2004-09-06 | 00:00:00 | 26,48 | 26,98 | 26,43 | 26,95 | 15.000 | | 2004-09-07 | 00:00:00 | 26,96 | 27,23 | 26,65 | 27,12 | 26.500 | | 2004-09-08 | 00:00:00 | 27,16 | 27,35 | 27,08 | 27,29 | 23.500 | | 2004-09-09 | 00:00:00 | 27,08 | 27,17 | 26,88 | 26,92 | 16.700 | | 2004-09-10 | 00:00:00 | 27,00 | 27,25 | 26,94 | 26,94 | 17.400 | | 2004-09-13 | 00:00:00 | 27,24 | 27,67 | 27,22 | 27,58 | 40.900 | | 2004-09-14 | 00:00:00 | 27,60 | 27,65 | 27,40 | 27,52 | 35.200 | | 2004-09-15 | 00:00:00 | 27,45 | 27,49 | 27,06 | 27,17 | 14.900 | | 2004-09-16 | 00:00:00 | 27,17 | 27,72 | 27,17 | 27,42 | 18.900 | | 2004-09-17 | 00:00:00 | 27,42 | 27,99 | 27,42 | 27,88 | 26.200 | | 2004-09-20 | 00:00:00 | 27,92 | 28,01 | 27,72 | 27,90 | 20.300 | | 2004-09-21 | 00:00:00 | 27,80 | 28,22 | 27,75 | 28,15 | 24.000 | | 2004-09-22 | 00:00:00 | 28,12 | 28,64 | 28,06 | 28,45 | 30.100 | | 2004-09-23 | 00:00:00 | 28,44 | 28,61 | 28,23 | 28,56 | 31.000 | | 2004-09-24 | 00:00:00 | 28,50 | 28,55 | 28,23 | 28,53 | 15.200 | | 2004-09-27 | 00:00:00 | 28,60 | 28,60 | 28,20 | 28,29 | 12.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
