(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-03-14 | 00:00:00 | 30,12 | 30,50 | 29,96 | 30,33 | 30.400 | | 2005-03-15 | 00:00:00 | 30,33 | 30,37 | 30,00 | 30,17 | 21.800 | | 2005-03-16 | 00:00:00 | 30,20 | 30,21 | 29,62 | 29,72 | 16.400 | | 2005-03-17 | 00:00:00 | 29,69 | 30,12 | 29,69 | 29,92 | 11.600 | | 2005-03-18 | 00:00:00 | 30,00 | 30,14 | 29,83 | 29,83 | 24.400 | | 2005-03-21 | 00:00:00 | 29,92 | 30,05 | 29,66 | 29,85 | 10.300 | | 2005-03-22 | 00:00:00 | 29,75 | 30,12 | 29,62 | 30,05 | 12.300 | | 2005-03-23 | 00:00:00 | 29,58 | 30,17 | 29,58 | 30,17 | 17.400 | | 2005-03-24 | 00:00:00 | 30,15 | 30,40 | 30,00 | 30,33 | 54.000 | | 2005-03-25 | 00:00:00 | 30,33 | 30,33 | 30,33 | 30,33 | 0 | | 2005-03-28 | 00:00:00 | 30,33 | 30,33 | 30,33 | 30,33 | 0 | | 2005-03-29 | 00:00:00 | 30,20 | 30,25 | 29,88 | 30,09 | 11.100 | | 2005-03-30 | 00:00:00 | 30,08 | 30,40 | 30,08 | 30,40 | 9.300 | | 2005-03-31 | 00:00:00 | 30,45 | 30,89 | 30,40 | 30,64 | 16.300 | | 2005-04-01 | 00:00:00 | 30,80 | 31,00 | 30,73 | 30,83 | 14.700 | | 2005-04-04 | 00:00:00 | 30,58 | 30,90 | 30,56 | 30,65 | 10.200 | | 2005-04-05 | 00:00:00 | 30,75 | 31,19 | 30,65 | 31,02 | 16.600 | | 2005-04-06 | 00:00:00 | 31,20 | 31,30 | 31,08 | 31,30 | 27.100 | | 2005-04-07 | 00:00:00 | 31,20 | 31,38 | 31,01 | 31,33 | 18.600 | | 2005-04-08 | 00:00:00 | 31,35 | 31,35 | 31,00 | 31,14 | 18.400 | | 2005-04-11 | 00:00:00 | 31,30 | 31,30 | 31,06 | 31,27 | 18.000 | | 2005-04-12 | 00:00:00 | 31,30 | 31,38 | 31,09 | 31,12 | 18.300 | | 2005-04-13 | 00:00:00 | 31,38 | 31,38 | 30,84 | 30,95 | 22.300 | | 2005-04-14 | 00:00:00 | 30,75 | 31,05 | 30,55 | 31,05 | 12.800 | | 2005-04-15 | 00:00:00 | 30,88 | 30,88 | 30,50 | 30,60 | 11.000 | | 2005-04-18 | 00:00:00 | 30,08 | 30,19 | 29,67 | 29,83 | 47.800 | | 2005-04-19 | 00:00:00 | 29,95 | 29,95 | 29,63 | 29,66 | 18.900 | | 2005-04-20 | 00:00:00 | 29,75 | 30,15 | 29,62 | 29,67 | 19.000 | | 2005-04-21 | 00:00:00 | 29,75 | 29,92 | 29,46 | 29,75 | 14.200 | | 2005-04-22 | 00:00:00 | 29,77 | 30,07 | 29,73 | 29,92 | 12.400 | | 2005-04-25 | 00:00:00 | 29,73 | 30,36 | 29,73 | 30,36 | 9.500 | | 2005-04-26 | 00:00:00 | 30,38 | 30,38 | 30,08 | 30,14 | 7.300 | | 2005-04-27 | 00:00:00 | 30,25 | 30,34 | 30,09 | 30,15 | 9.600 | | 2005-04-28 | 00:00:00 | 30,42 | 30,42 | 29,92 | 29,95 | 14.000 | | 2005-04-29 | 00:00:00 | 29,88 | 30,12 | 29,68 | 30,00 | 6.800 | | 2005-05-02 | 00:00:00 | 30,75 | 32,50 | 30,73 | 32,11 | 78.400 | | 2005-05-03 | 00:00:00 | 32,50 | 32,76 | 32,25 | 32,58 | 68.100 | | 2005-05-04 | 00:00:00 | 32,85 | 32,88 | 32,40 | 32,60 | 36.700 | | 2005-05-05 | 00:00:00 | 32,40 | 32,94 | 32,33 | 32,80 | 11.600 | | 2005-05-06 | 00:00:00 | 32,83 | 32,84 | 32,18 | 32,25 | 18.900 | | 2005-05-09 | 00:00:00 | 32,33 | 32,40 | 32,13 | 32,35 | 15.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
