(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-09-27 | 00:00:00 | 28,60 | 28,60 | 28,20 | 28,29 | 12.800 | | 2004-09-28 | 00:00:00 | 28,16 | 28,44 | 28,16 | 28,33 | 20.500 | | 2004-09-29 | 00:00:00 | 28,30 | 28,51 | 28,23 | 28,33 | 21.800 | | 2004-09-30 | 00:00:00 | 28,45 | 28,45 | 28,03 | 28,05 | 22.200 | | 2004-10-01 | 00:00:00 | 28,20 | 28,83 | 28,20 | 28,65 | 27.900 | | 2004-10-04 | 00:00:00 | 29,13 | 29,38 | 29,01 | 29,21 | 31.300 | | 2004-10-05 | 00:00:00 | 29,23 | 29,82 | 28,98 | 29,20 | 40.200 | | 2004-10-06 | 00:00:00 | 29,15 | 29,22 | 28,60 | 28,60 | 20.700 | | 2004-10-07 | 00:00:00 | 29,15 | 29,25 | 29,01 | 29,01 | 33.000 | | 2004-10-08 | 00:00:00 | 28,80 | 29,05 | 28,48 | 28,94 | 20.500 | | 2004-10-11 | 00:00:00 | 28,91 | 29,34 | 28,86 | 29,20 | 22.700 | | 2004-10-12 | 00:00:00 | 29,20 | 29,38 | 29,04 | 29,23 | 29.300 | | 2004-10-13 | 00:00:00 | 29,10 | 29,10 | 28,61 | 28,75 | 17.800 | | 2004-10-14 | 00:00:00 | 28,50 | 28,77 | 28,46 | 28,58 | 10.100 | | 2004-10-15 | 00:00:00 | 28,50 | 28,71 | 28,33 | 28,58 | 19.500 | | 2004-10-18 | 00:00:00 | 28,50 | 28,56 | 28,17 | 28,38 | 27.500 | | 2004-10-19 | 00:00:00 | 28,80 | 28,80 | 28,38 | 28,45 | 8.600 | | 2004-10-20 | 00:00:00 | 28,12 | 28,44 | 28,08 | 28,44 | 24.900 | | 2004-10-21 | 00:00:00 | 28,38 | 28,38 | 28,05 | 28,08 | 12.900 | | 2004-10-22 | 00:00:00 | 28,00 | 28,15 | 27,88 | 27,88 | 12.700 | | 2004-10-25 | 00:00:00 | 27,50 | 27,50 | 26,75 | 27,42 | 62.800 | | 2004-10-26 | 00:00:00 | 27,38 | 27,77 | 27,38 | 27,62 | 9.000 | | 2004-10-27 | 00:00:00 | 27,77 | 28,35 | 27,64 | 28,34 | 12.000 | | 2004-10-28 | 00:00:00 | 28,62 | 28,91 | 27,84 | 27,88 | 29.900 | | 2004-10-29 | 00:00:00 | 27,70 | 27,77 | 27,17 | 27,50 | 12.500 | | 2004-11-01 | 00:00:00 | 27,40 | 28,05 | 27,25 | 28,04 | 7.100 | | 2004-11-02 | 00:00:00 | 28,05 | 28,59 | 27,62 | 28,50 | 31.300 | | 2004-11-03 | 00:00:00 | 28,09 | 28,36 | 27,40 | 27,95 | 39.100 | | 2004-11-04 | 00:00:00 | 27,85 | 27,85 | 27,45 | 27,59 | 19.600 | | 2004-11-05 | 00:00:00 | 27,83 | 27,83 | 27,41 | 27,73 | 17.300 | | 2004-11-08 | 00:00:00 | 27,67 | 27,76 | 27,57 | 27,61 | 7.700 | | 2004-11-09 | 00:00:00 | 27,73 | 27,85 | 27,66 | 27,83 | 8.200 | | 2004-11-10 | 00:00:00 | 27,88 | 28,30 | 27,88 | 28,25 | 6.600 | | 2004-11-11 | 00:00:00 | 28,38 | 28,81 | 28,15 | 28,75 | 23.100 | | 2004-11-12 | 00:00:00 | 28,83 | 28,90 | 28,66 | 28,74 | 14.100 | | 2004-11-15 | 00:00:00 | 28,67 | 29,10 | 28,67 | 29,09 | 16.100 | | 2004-11-16 | 00:00:00 | 29,08 | 29,62 | 29,08 | 29,34 | 39.500 | | 2004-11-17 | 00:00:00 | 29,36 | 29,84 | 29,33 | 29,69 | 19.200 | | 2004-11-18 | 00:00:00 | 29,60 | 30,26 | 29,52 | 30,25 | 77.400 | | 2004-11-19 | 00:00:00 | 30,25 | 30,25 | 29,52 | 29,52 | 35.100 | | 2004-11-22 | 00:00:00 | 29,33 | 29,54 | 29,30 | 29,52 | 29.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
