(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-07-04 | 00:00:00 | 35,80 | 35,80 | 35,22 | 35,44 | 22.700 | | 2005-07-05 | 00:00:00 | 35,60 | 35,60 | 34,89 | 35,09 | 33.600 | | 2005-07-06 | 00:00:00 | 35,35 | 35,40 | 35,10 | 35,21 | 13.100 | | 2005-07-07 | 00:00:00 | 35,17 | 35,17 | 33,61 | 34,85 | 122.900 | | 2005-07-08 | 00:00:00 | 34,85 | 34,89 | 34,58 | 34,74 | 28.900 | | 2005-07-11 | 00:00:00 | 34,96 | 35,11 | 34,56 | 34,65 | 28.200 | | 2005-07-12 | 00:00:00 | 34,72 | 35,36 | 34,62 | 34,99 | 29.100 | | 2005-07-13 | 00:00:00 | 35,21 | 35,78 | 35,17 | 35,78 | 33.800 | | 2005-07-14 | 00:00:00 | 35,88 | 36,29 | 35,73 | 36,28 | 60.500 | | 2005-07-15 | 00:00:00 | 36,30 | 36,30 | 36,09 | 36,28 | 22.900 | | 2005-07-18 | 00:00:00 | 36,47 | 36,50 | 36,23 | 36,31 | 29.100 | | 2005-07-19 | 00:00:00 | 36,33 | 36,81 | 36,08 | 36,77 | 24.800 | | 2005-07-20 | 00:00:00 | 36,80 | 36,82 | 36,39 | 36,62 | 22.000 | | 2005-07-21 | 00:00:00 | 36,80 | 37,23 | 36,67 | 37,04 | 42.600 | | 2005-07-22 | 00:00:00 | 37,20 | 37,48 | 36,70 | 36,78 | 66.200 | | 2005-07-25 | 00:00:00 | 36,83 | 36,90 | 36,53 | 36,80 | 30.700 | | 2005-07-26 | 00:00:00 | 36,88 | 36,88 | 36,67 | 36,77 | 21.800 | | 2005-07-27 | 00:00:00 | 36,75 | 37,24 | 36,58 | 36,92 | 39.300 | | 2005-07-28 | 00:00:00 | 37,12 | 37,27 | 36,99 | 37,15 | 26.200 | | 2005-07-29 | 00:00:00 | 37,47 | 37,89 | 37,34 | 37,34 | 41.300 | | 2005-08-01 | 00:00:00 | 37,45 | 37,52 | 36,91 | 36,97 | 40.600 | | 2005-08-02 | 00:00:00 | 37,15 | 37,18 | 36,85 | 36,92 | 31.200 | | 2005-08-03 | 00:00:00 | 35,50 | 39,67 | 35,00 | 39,47 | 309.200 | | 2005-08-04 | 00:00:00 | 39,70 | 40,80 | 39,11 | 39,15 | 164.400 | | 2005-08-05 | 00:00:00 | 38,90 | 39,24 | 38,69 | 38,69 | 74.100 | | 2005-08-08 | 00:00:00 | 38,80 | 38,93 | 37,28 | 37,88 | 89.400 | | 2005-08-09 | 00:00:00 | 37,88 | 38,10 | 37,67 | 37,92 | 27.200 | | 2005-08-10 | 00:00:00 | 38,03 | 38,08 | 37,67 | 37,79 | 35.100 | | 2005-08-11 | 00:00:00 | 37,79 | 37,88 | 37,33 | 37,48 | 39.300 | | 2005-08-12 | 00:00:00 | 37,41 | 37,78 | 37,41 | 37,64 | 19.900 | | 2005-08-15 | 00:00:00 | 37,75 | 37,75 | 37,13 | 37,38 | 31.600 | | 2005-08-16 | 00:00:00 | 37,40 | 37,50 | 36,67 | 36,67 | 44.300 | | 2005-08-17 | 00:00:00 | 36,66 | 36,72 | 36,29 | 36,72 | 39.800 | | 2005-08-18 | 00:00:00 | 36,65 | 37,03 | 36,60 | 36,90 | 15.100 | | 2005-08-19 | 00:00:00 | 36,81 | 37,08 | 36,66 | 37,01 | 15.000 | | 2005-08-22 | 00:00:00 | 37,12 | 37,17 | 35,95 | 35,99 | 54.200 | | 2005-08-23 | 00:00:00 | 35,89 | 36,26 | 34,95 | 35,85 | 101.500 | | 2005-08-24 | 00:00:00 | 36,04 | 36,31 | 35,91 | 36,20 | 24.300 | | 2005-08-25 | 00:00:00 | 36,10 | 36,31 | 35,88 | 36,28 | 15.500 | | 2005-08-26 | 00:00:00 | 36,33 | 36,33 | 35,57 | 35,62 | 26.600 | | 2005-08-29 | 00:00:00 | 35,20 | 35,91 | 35,20 | 35,77 | 30.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
