(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-06-05 | 00:00:00 | 39,24 | 39,24 | 38,66 | 38,75 | 13.600 | | 2006-06-06 | 00:00:00 | 38,00 | 38,70 | 37,68 | 37,84 | 33.300 | | 2006-06-07 | 00:00:00 | 37,91 | 37,91 | 36,76 | 37,19 | 51.400 | | 2006-06-08 | 00:00:00 | 36,00 | 36,76 | 35,80 | 36,13 | 75.200 | | 2006-06-09 | 00:00:00 | 36,60 | 36,99 | 36,55 | 36,55 | 26.700 | | 2006-06-12 | 00:00:00 | 36,67 | 36,69 | 36,25 | 36,53 | 22.700 | | 2006-06-13 | 00:00:00 | 35,70 | 36,13 | 34,85 | 35,45 | 66.800 | | 2006-06-14 | 00:00:00 | 35,30 | 36,07 | 35,30 | 35,84 | 34.300 | | 2006-06-19 | 00:00:00 | 36,55 | 37,08 | 36,54 | 36,79 | 20.900 | | 2006-06-20 | 00:00:00 | 36,45 | 36,86 | 36,32 | 36,86 | 17.200 | | 2006-06-21 | 00:00:00 | 36,90 | 36,90 | 36,30 | 36,81 | 7.100 | | 2006-06-22 | 00:00:00 | 37,30 | 37,32 | 36,67 | 36,91 | 9.600 | | 2006-06-23 | 00:00:00 | 36,93 | 37,24 | 36,84 | 37,04 | 14.800 | | 2006-06-26 | 00:00:00 | 37,48 | 37,63 | 36,43 | 36,52 | 16.000 | | 2006-06-27 | 00:00:00 | 36,70 | 37,17 | 36,42 | 36,42 | 17.700 | | 2006-06-28 | 00:00:00 | 36,10 | 36,43 | 35,86 | 36,15 | 22.200 | | 2006-06-29 | 00:00:00 | 36,40 | 37,21 | 36,25 | 36,90 | 33.400 | | 2006-06-30 | 00:00:00 | 37,51 | 37,59 | 36,88 | 37,50 | 25.800 | | 2006-07-03 | 00:00:00 | 37,65 | 38,38 | 37,53 | 38,35 | 45.000 | | 2006-07-04 | 00:00:00 | 38,50 | 38,52 | 37,83 | 37,90 | 32.200 | | 2006-07-05 | 00:00:00 | 37,64 | 37,90 | 37,25 | 37,29 | 12.800 | | 2006-07-06 | 00:00:00 | 37,47 | 37,98 | 37,40 | 37,60 | 12.500 | | 2006-07-07 | 00:00:00 | 38,02 | 38,02 | 37,18 | 37,40 | 18.000 | | 2006-07-10 | 00:00:00 | 37,25 | 37,40 | 36,83 | 37,36 | 15.200 | | 2006-07-11 | 00:00:00 | 37,25 | 37,49 | 37,00 | 37,26 | 4.700 | | 2006-07-12 | 00:00:00 | 37,30 | 37,66 | 36,88 | 36,88 | 11.000 | | 2006-07-13 | 00:00:00 | 36,80 | 36,80 | 35,84 | 36,20 | 21.600 | | 2006-07-14 | 00:00:00 | 35,55 | 35,78 | 35,21 | 35,21 | 22.800 | | 2006-07-17 | 00:00:00 | 35,05 | 35,47 | 34,57 | 35,40 | 39.200 | | 2006-07-18 | 00:00:00 | 35,16 | 35,71 | 35,12 | 35,34 | 8.500 | | 2006-07-19 | 00:00:00 | 35,25 | 36,45 | 35,25 | 36,45 | 6.500 | | 2006-07-20 | 00:00:00 | 36,73 | 37,24 | 36,68 | 36,68 | 9.500 | | 2006-07-21 | 00:00:00 | 36,56 | 36,76 | 35,95 | 36,08 | 10.300 | | 2006-07-24 | 00:00:00 | 36,00 | 36,51 | 35,79 | 36,49 | 7.100 | | 2006-07-25 | 00:00:00 | 36,48 | 36,80 | 36,26 | 36,56 | 6.400 | | 2006-07-26 | 00:00:00 | 36,65 | 36,73 | 36,35 | 36,73 | 5.400 | | 2006-07-27 | 00:00:00 | 36,95 | 37,04 | 36,47 | 36,56 | 11.400 | | 2006-07-28 | 00:00:00 | 36,53 | 37,27 | 36,34 | 36,96 | 8.800 | | 2006-07-31 | 00:00:00 | 36,92 | 36,93 | 36,45 | 36,53 | 10.800 | | 2006-08-01 | 00:00:00 | 36,33 | 36,53 | 36,10 | 36,53 | 11.500 | | 2006-08-02 | 00:00:00 | 36,10 | 36,59 | 36,10 | 36,38 | 7.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
