(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-11-02 | 00:00:00 | 45,35 | 46,22 | 44,93 | 45,03 | 3.700 | | 2007-11-05 | 00:00:00 | 44,70 | 45,01 | 44,40 | 44,80 | 3.300 | | 2007-11-06 | 00:00:00 | 45,03 | 45,75 | 45,03 | 45,30 | 4.700 | | 2007-11-07 | 00:00:00 | 45,38 | 45,80 | 45,01 | 45,75 | 4.200 | | 2007-11-08 | 00:00:00 | 46,40 | 48,13 | 46,40 | 47,45 | 24.700 | | 2007-11-09 | 00:00:00 | 48,20 | 48,56 | 46,95 | 47,88 | 12.100 | | 2007-11-12 | 00:00:00 | 47,45 | 48,21 | 47,45 | 48,15 | 11.700 | | 2007-11-13 | 00:00:00 | 48,00 | 49,21 | 47,89 | 48,25 | 13.700 | | 2007-11-14 | 00:00:00 | 49,00 | 49,25 | 48,23 | 48,30 | 7.500 | | 2007-11-15 | 00:00:00 | 48,10 | 48,20 | 46,20 | 46,20 | 14.400 | | 2007-11-16 | 00:00:00 | 46,20 | 46,67 | 46,20 | 46,48 | 6.300 | | 2007-11-19 | 00:00:00 | 46,70 | 46,97 | 45,20 | 45,45 | 7.800 | | 2007-11-20 | 00:00:00 | 45,60 | 46,21 | 44,95 | 45,64 | 10.100 | | 2007-11-21 | 00:00:00 | 45,23 | 45,58 | 44,93 | 45,34 | 6.700 | | 2007-11-22 | 00:00:00 | 45,34 | 45,80 | 45,20 | 45,69 | 6.500 | | 2007-11-23 | 00:00:00 | 45,40 | 46,25 | 45,40 | 46,01 | 2.100 | | 2007-11-26 | 00:00:00 | 45,80 | 46,56 | 45,10 | 45,23 | 6.200 | | 2007-11-27 | 00:00:00 | 45,00 | 45,77 | 44,40 | 45,77 | 4.000 | | 2007-11-28 | 00:00:00 | 44,80 | 45,98 | 44,80 | 45,89 | 4.200 | | 2007-11-29 | 00:00:00 | 46,00 | 46,05 | 45,03 | 45,20 | 7.900 | | 2007-11-30 | 00:00:00 | 45,35 | 45,46 | 45,10 | 45,20 | 5.400 | | 2007-12-03 | 00:00:00 | 45,20 | 46,20 | 44,92 | 46,07 | 3.800 | | 2007-12-04 | 00:00:00 | 45,90 | 46,26 | 45,50 | 45,72 | 4.800 | | 2007-12-05 | 00:00:00 | 46,03 | 46,49 | 45,94 | 46,42 | 6.200 | | 2007-12-06 | 00:00:00 | 46,30 | 46,30 | 45,08 | 45,51 | 6.600 | | 2007-12-07 | 00:00:00 | 45,50 | 45,81 | 45,32 | 45,67 | 4.400 | | 2007-12-10 | 00:00:00 | 45,45 | 46,97 | 45,26 | 46,91 | 16.600 | | 2007-12-11 | 00:00:00 | 47,10 | 47,60 | 46,90 | 47,21 | 12.600 | | 2007-12-12 | 00:00:00 | 46,60 | 47,50 | 46,60 | 47,20 | 4.900 | | 2007-12-13 | 00:00:00 | 47,00 | 47,31 | 46,73 | 46,91 | 8.600 | | 2007-12-14 | 00:00:00 | 47,00 | 47,71 | 46,94 | 47,66 | 2.200 | | 2007-12-17 | 00:00:00 | 47,30 | 47,30 | 46,75 | 46,90 | 4.300 | | 2007-12-18 | 00:00:00 | 46,80 | 47,44 | 46,80 | 47,15 | 3.400 | | 2007-12-19 | 00:00:00 | 47,20 | 48,00 | 47,20 | 47,69 | 4.400 | | 2007-12-20 | 00:00:00 | 48,10 | 48,50 | 47,71 | 48,17 | 10.300 | | 2007-12-21 | 00:00:00 | 48,30 | 49,53 | 48,30 | 49,11 | 14.100 | | 2007-12-27 | 00:00:00 | 49,06 | 50,07 | 48,69 | 49,95 | 16.800 | | 2007-12-28 | 00:00:00 | 49,85 | 51,10 | 49,79 | 50,93 | 10.700 | | 2008-01-02 | 00:00:00 | 51,00 | 51,61 | 49,72 | 49,95 | 16.800 | | 2008-01-03 | 00:00:00 | 49,93 | 50,42 | 49,53 | 50,05 | 6.500 | | 2008-01-04 | 00:00:00 | 49,98 | 50,08 | 49,58 | 49,72 | 9.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
