(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-01-17 | 00:00:00 | 28,85 | 29,18 | 28,85 | 29,12 | 14.000 | | 2005-01-18 | 00:00:00 | 28,95 | 29,20 | 28,88 | 29,15 | 15.700 | | 2005-01-19 | 00:00:00 | 29,20 | 29,20 | 29,02 | 29,19 | 10.800 | | 2005-01-20 | 00:00:00 | 29,19 | 29,20 | 28,98 | 29,07 | 11.700 | | 2005-01-21 | 00:00:00 | 29,05 | 29,23 | 29,02 | 29,16 | 11.800 | | 2005-01-24 | 00:00:00 | 29,00 | 29,29 | 28,88 | 29,18 | 12.900 | | 2005-01-25 | 00:00:00 | 29,20 | 29,49 | 29,17 | 29,49 | 22.500 | | 2005-01-26 | 00:00:00 | 29,49 | 29,49 | 29,49 | 29,49 | 0 | | 2005-01-27 | 00:00:00 | 29,00 | 29,06 | 28,45 | 28,64 | 30.600 | | 2005-01-28 | 00:00:00 | 28,70 | 28,77 | 28,57 | 28,62 | 15.300 | | 2005-01-31 | 00:00:00 | 28,50 | 28,87 | 28,50 | 28,67 | 16.600 | | 2005-02-01 | 00:00:00 | 28,58 | 28,96 | 28,58 | 28,85 | 15.700 | | 2005-02-02 | 00:00:00 | 28,95 | 28,95 | 28,73 | 28,77 | 9.900 | | 2005-02-03 | 00:00:00 | 28,80 | 28,92 | 28,80 | 28,88 | 10.700 | | 2005-02-04 | 00:00:00 | 28,77 | 29,14 | 28,77 | 29,00 | 11.400 | | 2005-02-07 | 00:00:00 | 29,00 | 29,30 | 28,46 | 29,09 | 16.300 | | 2005-02-08 | 00:00:00 | 29,25 | 29,45 | 29,12 | 29,25 | 11.500 | | 2005-02-09 | 00:00:00 | 29,12 | 29,20 | 28,44 | 28,52 | 23.700 | | 2005-02-10 | 00:00:00 | 28,50 | 28,66 | 27,85 | 28,08 | 35.500 | | 2005-02-11 | 00:00:00 | 27,80 | 28,17 | 27,80 | 28,15 | 18.100 | | 2005-02-14 | 00:00:00 | 28,50 | 28,50 | 28,09 | 28,25 | 27.300 | | 2005-02-15 | 00:00:00 | 28,25 | 28,46 | 28,23 | 28,34 | 13.100 | | 2005-02-16 | 00:00:00 | 28,33 | 28,64 | 28,19 | 28,47 | 7.500 | | 2005-02-17 | 00:00:00 | 28,65 | 28,73 | 28,52 | 28,62 | 13.500 | | 2005-02-18 | 00:00:00 | 28,65 | 28,94 | 28,58 | 28,71 | 11.800 | | 2005-02-21 | 00:00:00 | 28,58 | 28,72 | 28,49 | 28,67 | 14.500 | | 2005-02-22 | 00:00:00 | 28,75 | 28,75 | 28,35 | 28,38 | 11.000 | | 2005-02-23 | 00:00:00 | 28,12 | 28,22 | 28,00 | 28,15 | 20.600 | | 2005-02-24 | 00:00:00 | 27,90 | 28,24 | 27,90 | 28,12 | 9.300 | | 2005-02-25 | 00:00:00 | 28,25 | 28,33 | 27,89 | 28,09 | 12.800 | | 2005-02-28 | 00:00:00 | 28,00 | 28,49 | 28,00 | 28,27 | 14.700 | | 2005-03-01 | 00:00:00 | 28,25 | 28,42 | 28,17 | 28,25 | 4.600 | | 2005-03-02 | 00:00:00 | 28,25 | 28,52 | 28,15 | 28,41 | 7.500 | | 2005-03-03 | 00:00:00 | 28,40 | 28,60 | 28,15 | 28,50 | 8.300 | | 2005-03-04 | 00:00:00 | 28,50 | 28,50 | 28,19 | 28,38 | 7.500 | | 2005-03-07 | 00:00:00 | 28,20 | 28,33 | 28,04 | 28,06 | 22.700 | | 2005-03-08 | 00:00:00 | 28,08 | 28,23 | 27,88 | 28,12 | 39.100 | | 2005-03-09 | 00:00:00 | 28,75 | 30,00 | 28,55 | 29,96 | 58.900 | | 2005-03-10 | 00:00:00 | 29,90 | 30,45 | 29,83 | 29,98 | 66.600 | | 2005-03-11 | 00:00:00 | 30,14 | 30,26 | 29,95 | 30,17 | 21.600 | | 2005-03-14 | 00:00:00 | 30,12 | 30,50 | 29,96 | 30,33 | 30.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
