(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-24 | 00:00:00 | 20,50 | 20,50 | 20,50 | 20,50 | 0 | | 2001-12-25 | 00:00:00 | 20,50 | 20,50 | 20,50 | 20,50 | 0 | | 2001-12-26 | 00:00:00 | 20,50 | 20,50 | 20,50 | 20,50 | 0 | | 2001-12-27 | 00:00:00 | 20,50 | 21,00 | 20,50 | 20,95 | 123.500 | | 2001-12-28 | 00:00:00 | 20,92 | 21,00 | 20,75 | 20,88 | 59.800 | | 2001-12-31 | 00:00:00 | 20,88 | 20,88 | 20,88 | 20,88 | 0 | | 2002-01-01 | 00:00:00 | 20,88 | 20,88 | 20,88 | 20,88 | 0 | | 2002-01-02 | 00:00:00 | 20,75 | 21,20 | 20,75 | 21,12 | 58.400 | | 2002-01-03 | 00:00:00 | 21,05 | 21,40 | 20,98 | 20,98 | 75.000 | | 2002-01-04 | 00:00:00 | 20,80 | 21,20 | 20,67 | 20,88 | 60.800 | | 2002-01-07 | 00:00:00 | 21,00 | 21,02 | 20,30 | 20,59 | 65.900 | | 2002-01-08 | 00:00:00 | 20,50 | 20,80 | 20,46 | 20,80 | 46.900 | | 2002-01-09 | 00:00:00 | 20,65 | 21,19 | 20,65 | 21,16 | 47.600 | | 2002-01-10 | 00:00:00 | 21,09 | 21,26 | 21,00 | 21,14 | 97.400 | | 2002-01-11 | 00:00:00 | 21,12 | 21,20 | 20,80 | 20,85 | 44.100 | | 2002-01-14 | 00:00:00 | 20,75 | 20,88 | 20,12 | 20,25 | 48.400 | | 2002-01-15 | 00:00:00 | 20,10 | 20,23 | 19,85 | 20,12 | 44.400 | | 2002-01-16 | 00:00:00 | 20,14 | 20,35 | 19,90 | 19,95 | 41.000 | | 2002-01-17 | 00:00:00 | 19,90 | 20,50 | 19,79 | 20,45 | 44.100 | | 2002-01-18 | 00:00:00 | 20,50 | 20,73 | 20,30 | 20,62 | 25.000 | | 2002-01-21 | 00:00:00 | 20,50 | 20,58 | 20,08 | 20,50 | 25.000 | | 2002-01-22 | 00:00:00 | 20,38 | 20,45 | 20,25 | 20,35 | 16.000 | | 2002-01-23 | 00:00:00 | 20,25 | 20,30 | 19,62 | 20,00 | 146.500 | | 2002-01-24 | 00:00:00 | 20,00 | 20,05 | 19,81 | 19,88 | 24.400 | | 2002-01-25 | 00:00:00 | 19,88 | 20,12 | 19,70 | 19,88 | 31.400 | | 2002-01-28 | 00:00:00 | 19,83 | 20,06 | 19,65 | 19,65 | 30.000 | | 2002-01-29 | 00:00:00 | 19,88 | 19,88 | 19,08 | 19,14 | 51.700 | | 2002-01-30 | 00:00:00 | 19,05 | 19,05 | 18,60 | 18,95 | 95.100 | | 2002-01-31 | 00:00:00 | 19,27 | 19,73 | 19,15 | 19,58 | 42.500 | | 2002-02-01 | 00:00:00 | 19,62 | 19,95 | 19,54 | 19,84 | 46.100 | | 2002-02-04 | 00:00:00 | 19,92 | 19,92 | 19,20 | 19,58 | 60.800 | | 2002-02-05 | 00:00:00 | 19,58 | 19,83 | 19,25 | 19,25 | 23.500 | | 2002-02-06 | 00:00:00 | 19,45 | 19,50 | 19,05 | 19,50 | 47.700 | | 2002-02-07 | 00:00:00 | 19,62 | 19,81 | 19,38 | 19,55 | 79.500 | | 2002-02-08 | 00:00:00 | 19,50 | 19,69 | 19,20 | 19,42 | 33.600 | | 2002-02-11 | 00:00:00 | 19,50 | 19,64 | 19,38 | 19,50 | 28.500 | | 2002-02-12 | 00:00:00 | 19,45 | 19,50 | 19,42 | 19,42 | 19.100 | | 2002-02-13 | 00:00:00 | 19,50 | 19,50 | 19,20 | 19,25 | 81.000 | | 2002-02-14 | 00:00:00 | 19,25 | 19,50 | 19,00 | 19,50 | 35.000 | | 2002-02-15 | 00:00:00 | 19,50 | 19,73 | 19,27 | 19,73 | 14.300 | | 2002-02-18 | 00:00:00 | 19,62 | 20,00 | 19,27 | 19,27 | 40.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
