(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 | | 2002-02-18 | 00:00:00 | 19,62 | 20,00 | 19,27 | 19,27 | 40.500 | | 2002-02-19 | 00:00:00 | 19,50 | 19,62 | 19,25 | 19,27 | 23.700 | | 2002-02-20 | 00:00:00 | 19,25 | 19,25 | 18,98 | 19,00 | 19.900 | | 2002-02-21 | 00:00:00 | 19,38 | 19,38 | 18,58 | 18,75 | 73.200 | | 2002-02-22 | 00:00:00 | 18,62 | 18,65 | 18,20 | 18,30 | 62.900 | | 2002-02-25 | 00:00:00 | 18,38 | 18,62 | 18,25 | 18,62 | 31.600 | | 2002-02-26 | 00:00:00 | 18,62 | 18,62 | 18,38 | 18,55 | 29.700 | | 2002-02-27 | 00:00:00 | 18,55 | 18,62 | 18,20 | 18,50 | 37.000 | | 2002-02-28 | 00:00:00 | 18,33 | 18,67 | 18,17 | 18,58 | 76.800 | | 2002-03-01 | 00:00:00 | 18,70 | 18,70 | 18,49 | 18,58 | 57.400 | | 2002-03-04 | 00:00:00 | 18,80 | 20,08 | 18,75 | 20,00 | 72.000 | | 2002-03-05 | 00:00:00 | 19,98 | 20,00 | 19,52 | 19,88 | 55.600 | | 2002-03-06 | 00:00:00 | 19,88 | 19,95 | 19,42 | 19,88 | 34.400 | | 2002-03-07 | 00:00:00 | 20,00 | 20,10 | 18,95 | 19,25 | 121.100 | | 2002-03-08 | 00:00:00 | 19,00 | 19,05 | 18,75 | 18,84 | 101.000 | | 2002-03-11 | 00:00:00 | 18,83 | 18,85 | 18,62 | 18,65 | 59.200 | | 2002-03-12 | 00:00:00 | 18,80 | 19,19 | 18,75 | 19,00 | 55.000 | | 2002-03-13 | 00:00:00 | 19,12 | 19,27 | 18,92 | 19,27 | 53.400 | | 2002-03-14 | 00:00:00 | 19,20 | 19,48 | 19,12 | 19,25 | 19.700 | | 2002-03-15 | 00:00:00 | 19,25 | 19,55 | 19,20 | 19,45 | 65.300 | | 2002-03-18 | 00:00:00 | 19,38 | 19,70 | 19,35 | 19,51 | 57.600 | | 2002-03-19 | 00:00:00 | 19,50 | 19,86 | 19,50 | 19,85 | 51.500 | | 2002-03-20 | 00:00:00 | 19,75 | 19,83 | 19,50 | 19,50 | 39.500 | | 2002-03-21 | 00:00:00 | 19,50 | 19,99 | 19,50 | 19,81 | 71.000 | | 2002-03-22 | 00:00:00 | 19,88 | 20,25 | 19,75 | 20,25 | 56.300 | | 2002-03-25 | 00:00:00 | 20,12 | 20,30 | 20,00 | 20,05 | 64.200 | | 2002-03-26 | 00:00:00 | 20,25 | 20,55 | 20,00 | 20,50 | 69.100 | | 2002-03-27 | 00:00:00 | 20,45 | 20,75 | 20,33 | 20,65 | 58.800 | | 2002-03-28 | 00:00:00 | 20,65 | 20,65 | 20,65 | 20,65 | 0 | | 2002-03-29 | 00:00:00 | 20,65 | 20,65 | 20,65 | 20,65 | 0 | | 2002-04-01 | 00:00:00 | 20,65 | 20,65 | 20,65 | 20,65 | 0 | | 2002-04-02 | 00:00:00 | 20,60 | 20,90 | 20,58 | 20,80 | 60.100 | | 2002-04-03 | 00:00:00 | 20,75 | 20,83 | 20,15 | 20,45 | 35.800 | | 2002-04-04 | 00:00:00 | 20,15 | 20,27 | 19,81 | 20,08 | 33.300 | | 2002-04-05 | 00:00:00 | 20,05 | 20,06 | 19,92 | 20,00 | 25.000 | | 2002-04-08 | 00:00:00 | 19,88 | 20,00 | 19,83 | 19,83 | 17.700 | | 2002-04-09 | 00:00:00 | 19,84 | 20,27 | 19,84 | 20,00 | 28.100 | | 2002-04-10 | 00:00:00 | 20,08 | 20,45 | 19,95 | 20,20 | 18.900 | | 2002-04-11 | 00:00:00 | 20,20 | 20,38 | 20,01 | 20,05 | 43.200 | | 2002-04-12 | 00:00:00 | 20,20 | 20,20 | 19,60 | 20,00 | 38.000 | | 2002-04-15 | 00:00:00 | 19,88 | 20,15 | 19,88 | 20,13 | 22.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
