(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-08-29 | 00:00:00 | 35,20 | 35,91 | 35,20 | 35,77 | 30.200 | | 2005-08-30 | 00:00:00 | 35,95 | 35,95 | 35,03 | 35,08 | 44.900 | | 2005-08-31 | 00:00:00 | 35,50 | 36,16 | 35,50 | 36,00 | 18.600 | | 2005-09-01 | 00:00:00 | 36,60 | 37,06 | 36,30 | 36,93 | 44.100 | | 2005-09-02 | 00:00:00 | 36,83 | 36,85 | 35,99 | 36,09 | 26.400 | | 2005-09-05 | 00:00:00 | 36,12 | 36,47 | 36,09 | 36,33 | 21.400 | | 2005-09-06 | 00:00:00 | 36,28 | 36,54 | 36,19 | 36,32 | 37.500 | | 2005-09-07 | 00:00:00 | 36,42 | 36,47 | 36,07 | 36,19 | 17.900 | | 2005-09-08 | 00:00:00 | 36,25 | 36,43 | 35,91 | 36,06 | 46.000 | | 2005-09-09 | 00:00:00 | 36,06 | 36,43 | 36,06 | 36,28 | 13.300 | | 2005-09-12 | 00:00:00 | 36,54 | 36,58 | 36,31 | 36,42 | 18.200 | | 2005-09-13 | 00:00:00 | 36,50 | 36,50 | 35,70 | 35,78 | 24.200 | | 2005-09-14 | 00:00:00 | 35,67 | 35,89 | 35,42 | 35,55 | 16.100 | | 2005-09-15 | 00:00:00 | 35,47 | 35,71 | 35,20 | 35,36 | 22.000 | | 2005-09-16 | 00:00:00 | 35,33 | 35,79 | 35,32 | 35,73 | 22.100 | | 2005-09-19 | 00:00:00 | 35,20 | 35,53 | 34,72 | 35,11 | 72.700 | | 2005-09-20 | 00:00:00 | 35,21 | 35,94 | 35,21 | 35,93 | 22.100 | | 2005-09-21 | 00:00:00 | 35,86 | 35,86 | 35,38 | 35,38 | 13.300 | | 2005-09-22 | 00:00:00 | 35,11 | 35,46 | 35,09 | 35,19 | 25.600 | | 2005-09-23 | 00:00:00 | 35,33 | 35,53 | 35,05 | 35,36 | 13.200 | | 2005-09-26 | 00:00:00 | 35,59 | 35,94 | 35,59 | 35,92 | 17.400 | | 2005-09-27 | 00:00:00 | 35,99 | 35,99 | 35,56 | 35,60 | 15.500 | | 2005-09-28 | 00:00:00 | 35,74 | 36,16 | 35,49 | 36,06 | 31.800 | | 2005-09-29 | 00:00:00 | 36,22 | 36,40 | 36,04 | 36,40 | 21.400 | | 2005-09-30 | 00:00:00 | 36,47 | 36,47 | 36,02 | 36,25 | 12.300 | | 2005-10-03 | 00:00:00 | 36,36 | 36,36 | 35,92 | 36,08 | 4.500 | | 2005-10-04 | 00:00:00 | 36,01 | 37,13 | 36,01 | 36,77 | 28.100 | | 2005-10-05 | 00:00:00 | 36,50 | 36,94 | 36,40 | 36,94 | 21.300 | | 2005-10-06 | 00:00:00 | 36,77 | 37,14 | 36,67 | 36,67 | 35.600 | | 2005-10-07 | 00:00:00 | 36,79 | 37,63 | 36,72 | 37,38 | 30.100 | | 2005-10-10 | 00:00:00 | 37,66 | 38,10 | 37,62 | 38,05 | 56.200 | | 2005-10-11 | 00:00:00 | 37,89 | 38,26 | 37,89 | 38,02 | 24.100 | | 2005-10-12 | 00:00:00 | 37,93 | 38,04 | 37,17 | 37,21 | 46.100 | | 2005-10-13 | 00:00:00 | 37,36 | 38,27 | 37,36 | 37,76 | 29.400 | | 2005-10-14 | 00:00:00 | 37,97 | 38,22 | 37,71 | 38,01 | 26.100 | | 2005-10-17 | 00:00:00 | 38,01 | 38,01 | 37,51 | 37,51 | 14.300 | | 2005-10-18 | 00:00:00 | 37,70 | 37,90 | 37,48 | 37,54 | 23.400 | | 2005-10-19 | 00:00:00 | 37,14 | 37,39 | 36,40 | 36,52 | 31.200 | | 2005-10-20 | 00:00:00 | 36,88 | 37,12 | 36,59 | 36,62 | 31.900 | | 2005-10-21 | 00:00:00 | 36,39 | 36,88 | 36,34 | 36,69 | 18.100 | | 2005-10-24 | 00:00:00 | 36,54 | 36,58 | 35,34 | 35,64 | 31.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
