(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 2023-12-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-08-02 | 00:00:00 | 36,10 | 36,59 | 36,10 | 36,38 | 7.500 | | 2006-08-03 | 00:00:00 | 36,35 | 36,42 | 35,37 | 35,84 | 17.200 | | 2006-08-04 | 00:00:00 | 35,95 | 36,07 | 35,46 | 35,86 | 13.700 | | 2006-08-07 | 00:00:00 | 35,77 | 36,24 | 35,35 | 35,89 | 14.600 | | 2006-08-08 | 00:00:00 | 36,00 | 36,35 | 35,43 | 35,64 | 9.700 | | 2006-08-09 | 00:00:00 | 36,20 | 37,00 | 36,20 | 36,50 | 23.300 | | 2006-08-10 | 00:00:00 | 36,65 | 36,65 | 35,89 | 36,32 | 12.200 | | 2006-08-11 | 00:00:00 | 36,10 | 36,41 | 36,10 | 36,24 | 8.000 | | 2006-08-14 | 00:00:00 | 36,15 | 37,07 | 36,15 | 37,03 | 14.200 | | 2006-08-15 | 00:00:00 | 36,90 | 37,68 | 36,65 | 37,64 | 10.500 | | 2006-08-16 | 00:00:00 | 37,90 | 38,50 | 37,53 | 38,22 | 19.800 | | 2006-08-17 | 00:00:00 | 38,00 | 38,33 | 37,67 | 37,88 | 12.500 | | 2006-08-18 | 00:00:00 | 38,00 | 38,00 | 37,39 | 37,70 | 12.900 | | 2006-08-21 | 00:00:00 | 37,45 | 37,81 | 37,43 | 37,47 | 9.000 | | 2006-08-22 | 00:00:00 | 37,45 | 37,82 | 37,28 | 37,59 | 10.200 | | 2006-08-23 | 00:00:00 | 37,64 | 38,01 | 37,49 | 37,58 | 15.300 | | 2006-08-24 | 00:00:00 | 37,60 | 37,92 | 37,58 | 37,66 | 8.700 | | 2006-08-25 | 00:00:00 | 37,93 | 37,95 | 37,66 | 37,66 | 4.500 | | 2006-08-28 | 00:00:00 | 37,35 | 37,74 | 37,15 | 37,61 | 13.600 | | 2006-08-29 | 00:00:00 | 37,60 | 37,69 | 37,35 | 37,42 | 11.300 | | 2006-08-30 | 00:00:00 | 37,60 | 38,03 | 37,60 | 37,90 | 10.900 | | 2006-08-31 | 00:00:00 | 37,90 | 37,96 | 37,19 | 37,33 | 5.900 | | 2006-09-01 | 00:00:00 | 37,20 | 37,30 | 36,96 | 37,08 | 9.400 | | 2006-09-04 | 00:00:00 | 37,34 | 37,34 | 36,85 | 37,04 | 10.800 | | 2006-09-05 | 00:00:00 | 37,17 | 37,17 | 36,48 | 36,65 | 17.100 | | 2006-09-06 | 00:00:00 | 36,55 | 36,93 | 36,42 | 36,43 | 13.800 | | 2006-09-07 | 00:00:00 | 36,20 | 36,39 | 36,07 | 36,23 | 12.100 | | 2006-09-08 | 00:00:00 | 36,23 | 36,23 | 35,74 | 36,11 | 14.500 | | 2006-09-11 | 00:00:00 | 35,97 | 36,25 | 35,92 | 36,17 | 6.900 | | 2006-09-12 | 00:00:00 | 36,30 | 36,35 | 36,01 | 36,29 | 9.200 | | 2006-09-13 | 00:00:00 | 36,55 | 36,83 | 36,55 | 36,70 | 8.200 | | 2006-09-14 | 00:00:00 | 36,83 | 37,03 | 36,40 | 36,47 | 10.100 | | 2006-09-15 | 00:00:00 | 36,63 | 36,63 | 36,06 | 36,06 | 12.500 | | 2006-09-18 | 00:00:00 | 36,00 | 36,14 | 35,31 | 35,43 | 19.600 | | 2006-09-19 | 00:00:00 | 35,43 | 35,52 | 35,15 | 35,15 | 21.300 | | 2006-09-20 | 00:00:00 | 35,03 | 35,67 | 35,03 | 35,43 | 6.700 | | 2006-09-21 | 00:00:00 | 35,40 | 36,18 | 35,34 | 36,04 | 13.100 | | 2006-09-22 | 00:00:00 | 36,30 | 36,72 | 35,88 | 35,96 | 13.300 | | 2006-09-25 | 00:00:00 | 35,90 | 36,04 | 35,57 | 35,96 | 12.200 | | 2006-09-26 | 00:00:00 | 36,10 | 37,13 | 36,05 | 36,72 | 33.400 | | 2006-09-27 | 00:00:00 | 37,00 | 37,33 | 36,48 | 36,57 | 22.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
