(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 | | 2005-10-24 | 00:00:00 | 36,54 | 36,58 | 35,34 | 35,64 | 31.800 | | 2005-10-25 | 00:00:00 | 35,72 | 35,72 | 34,83 | 35,09 | 63.100 | | 2005-10-26 | 00:00:00 | 35,12 | 35,44 | 34,97 | 35,03 | 18.800 | | 2005-10-27 | 00:00:00 | 35,01 | 35,01 | 33,85 | 34,17 | 78.200 | | 2005-10-28 | 00:00:00 | 33,95 | 34,36 | 33,58 | 34,36 | 62.900 | | 2005-10-31 | 00:00:00 | 34,59 | 34,99 | 34,53 | 34,99 | 17.100 | | 2005-11-01 | 00:00:00 | 35,01 | 35,01 | 34,62 | 34,92 | 9.200 | | 2005-11-02 | 00:00:00 | 34,85 | 35,60 | 34,85 | 35,60 | 13.800 | | 2005-11-03 | 00:00:00 | 36,25 | 36,83 | 35,92 | 36,09 | 76.400 | | 2005-11-04 | 00:00:00 | 36,25 | 36,82 | 36,20 | 36,44 | 41.700 | | 2005-11-07 | 00:00:00 | 36,66 | 36,66 | 36,26 | 36,56 | 28.800 | | 2005-11-08 | 00:00:00 | 37,01 | 37,01 | 36,39 | 36,58 | 44.200 | | 2005-11-09 | 00:00:00 | 36,75 | 37,06 | 36,59 | 37,03 | 20.100 | | 2005-11-10 | 00:00:00 | 37,08 | 37,37 | 36,98 | 37,08 | 22.900 | | 2005-11-11 | 00:00:00 | 37,34 | 37,45 | 37,18 | 37,26 | 25.800 | | 2005-11-14 | 00:00:00 | 37,35 | 37,42 | 36,97 | 37,00 | 21.300 | | 2005-11-15 | 00:00:00 | 37,03 | 37,04 | 36,50 | 36,93 | 10.600 | | 2005-11-16 | 00:00:00 | 36,96 | 36,98 | 36,15 | 36,17 | 26.100 | | 2005-11-17 | 00:00:00 | 36,39 | 36,62 | 36,39 | 36,51 | 11.600 | | 2005-11-18 | 00:00:00 | 36,63 | 36,81 | 36,54 | 36,62 | 16.400 | | 2005-11-21 | 00:00:00 | 36,62 | 36,74 | 36,34 | 36,74 | 40.700 | | 2005-11-22 | 00:00:00 | 36,77 | 36,79 | 36,65 | 36,79 | 13.600 | | 2005-11-23 | 00:00:00 | 36,76 | 36,97 | 36,65 | 36,97 | 15.700 | | 2005-11-24 | 00:00:00 | 36,85 | 36,88 | 36,69 | 36,87 | 10.100 | | 2005-11-25 | 00:00:00 | 36,94 | 37,08 | 36,86 | 36,88 | 9.700 | | 2005-11-28 | 00:00:00 | 36,92 | 37,23 | 36,74 | 36,82 | 15.200 | | 2005-11-29 | 00:00:00 | 36,84 | 36,84 | 36,61 | 36,70 | 18.700 | | 2005-11-30 | 00:00:00 | 36,77 | 37,26 | 36,77 | 37,25 | 17.400 | | 2005-12-01 | 00:00:00 | 37,13 | 37,82 | 37,13 | 37,80 | 49.000 | | 2005-12-02 | 00:00:00 | 38,00 | 38,04 | 37,78 | 37,87 | 17.900 | | 2005-12-05 | 00:00:00 | 37,92 | 38,42 | 37,89 | 38,32 | 57.900 | | 2005-12-06 | 00:00:00 | 38,35 | 38,39 | 38,14 | 38,30 | 22.800 | | 2005-12-07 | 00:00:00 | 38,31 | 38,31 | 37,99 | 38,05 | 20.700 | | 2005-12-08 | 00:00:00 | 38,11 | 39,28 | 38,11 | 39,16 | 61.000 | | 2005-12-09 | 00:00:00 | 39,25 | 39,27 | 38,95 | 39,21 | 33.900 | | 2005-12-12 | 00:00:00 | 39,27 | 39,69 | 39,08 | 39,12 | 48.400 | | 2005-12-13 | 00:00:00 | 39,14 | 39,55 | 39,12 | 39,39 | 31.800 | | 2005-12-14 | 00:00:00 | 39,49 | 39,58 | 39,04 | 39,30 | 29.500 | | 2005-12-15 | 00:00:00 | 39,60 | 39,61 | 39,34 | 39,49 | 28.500 | | 2005-12-16 | 00:00:00 | 39,54 | 39,78 | 39,41 | 39,72 | 34.700 | | 2005-12-19 | 00:00:00 | 39,88 | 39,98 | 39,63 | 39,90 | 24.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
