(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 | | 2004-11-22 | 00:00:00 | 29,33 | 29,54 | 29,30 | 29,52 | 29.100 | | 2004-11-23 | 00:00:00 | 29,73 | 29,73 | 29,41 | 29,42 | 8.100 | | 2004-11-24 | 00:00:00 | 29,62 | 29,62 | 29,36 | 29,46 | 10.700 | | 2004-11-25 | 00:00:00 | 29,67 | 29,83 | 29,51 | 29,75 | 16.400 | | 2004-11-26 | 00:00:00 | 29,70 | 29,89 | 29,54 | 29,77 | 12.100 | | 2004-11-29 | 00:00:00 | 29,77 | 30,14 | 29,67 | 29,67 | 33.000 | | 2004-11-30 | 00:00:00 | 29,67 | 29,67 | 29,45 | 29,50 | 7.100 | | 2004-12-01 | 00:00:00 | 29,48 | 29,85 | 29,42 | 29,81 | 7.000 | | 2004-12-02 | 00:00:00 | 30,00 | 30,00 | 29,76 | 29,88 | 11.000 | | 2004-12-03 | 00:00:00 | 29,92 | 30,08 | 29,75 | 30,04 | 18.300 | | 2004-12-06 | 00:00:00 | 30,00 | 30,06 | 29,66 | 30,05 | 19.700 | | 2004-12-07 | 00:00:00 | 29,96 | 30,02 | 29,78 | 30,02 | 15.300 | | 2004-12-08 | 00:00:00 | 29,88 | 29,91 | 29,73 | 29,80 | 8.200 | | 2004-12-09 | 00:00:00 | 29,81 | 29,81 | 29,19 | 29,44 | 16.500 | | 2004-12-10 | 00:00:00 | 29,48 | 29,54 | 29,27 | 29,35 | 5.900 | | 2004-12-13 | 00:00:00 | 29,64 | 29,96 | 29,51 | 29,96 | 8.200 | | 2004-12-14 | 00:00:00 | 30,00 | 30,23 | 29,95 | 30,19 | 16.200 | | 2004-12-15 | 00:00:00 | 30,15 | 30,24 | 29,90 | 29,92 | 22.600 | | 2004-12-16 | 00:00:00 | 30,00 | 30,33 | 30,00 | 30,23 | 26.300 | | 2004-12-17 | 00:00:00 | 30,30 | 30,83 | 30,08 | 30,10 | 39.100 | | 2004-12-20 | 00:00:00 | 29,98 | 30,08 | 29,62 | 29,70 | 17.600 | | 2004-12-21 | 00:00:00 | 29,67 | 29,87 | 29,65 | 29,87 | 10.900 | | 2004-12-22 | 00:00:00 | 29,85 | 29,90 | 29,80 | 29,83 | 12.000 | | 2004-12-23 | 00:00:00 | 29,75 | 29,90 | 29,75 | 29,88 | 11.400 | | 2004-12-24 | 00:00:00 | 29,88 | 29,88 | 29,88 | 29,88 | 0 | | 2004-12-27 | 00:00:00 | 29,77 | 29,94 | 29,70 | 29,70 | 13.000 | | 2004-12-28 | 00:00:00 | 29,84 | 29,84 | 29,46 | 29,66 | 13.000 | | 2004-12-29 | 00:00:00 | 29,75 | 29,83 | 29,56 | 29,62 | 4.200 | | 2004-12-30 | 00:00:00 | 29,62 | 29,83 | 29,62 | 29,79 | 4.100 | | 2004-12-31 | 00:00:00 | 29,79 | 29,79 | 29,79 | 29,79 | 0 | | 2005-01-03 | 00:00:00 | 29,86 | 30,24 | 29,86 | 30,23 | 19.000 | | 2005-01-04 | 00:00:00 | 30,12 | 30,30 | 30,05 | 30,09 | 12.300 | | 2005-01-05 | 00:00:00 | 30,12 | 30,12 | 29,71 | 29,73 | 9.200 | | 2005-01-06 | 00:00:00 | 29,65 | 29,89 | 29,65 | 29,88 | 8.600 | | 2005-01-07 | 00:00:00 | 29,92 | 29,95 | 29,41 | 29,69 | 17.100 | | 2005-01-10 | 00:00:00 | 29,67 | 29,78 | 29,59 | 29,65 | 10.100 | | 2005-01-11 | 00:00:00 | 29,65 | 29,73 | 29,30 | 29,30 | 24.300 | | 2005-01-12 | 00:00:00 | 29,35 | 29,50 | 28,73 | 28,91 | 36.300 | | 2005-01-13 | 00:00:00 | 29,15 | 29,30 | 28,79 | 28,79 | 11.900 | | 2005-01-14 | 00:00:00 | 28,70 | 28,82 | 28,50 | 28,66 | 19.200 | | 2005-01-17 | 00:00:00 | 28,85 | 29,18 | 28,85 | 29,12 | 14.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
