(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-25 | 00:00:00 | 42,13 | 42,90 | 42,12 | 42,77 | 1.100 | | 2008-06-26 | 00:00:00 | 42,15 | 42,15 | 41,06 | 41,10 | 4.100 | | 2008-06-27 | 00:00:00 | 40,80 | 40,88 | 40,22 | 40,40 | 6.000 | | 2008-06-30 | 00:00:00 | 40,40 | 40,40 | 39,52 | 40,13 | 10.200 | | 2008-07-01 | 00:00:00 | 40,08 | 40,08 | 38,25 | 38,75 | 9.100 | | 2008-07-02 | 00:00:00 | 38,80 | 39,23 | 38,80 | 38,87 | 7.100 | | 2008-07-03 | 00:00:00 | 38,70 | 39,42 | 38,12 | 38,94 | 4.100 | | 2008-07-04 | 00:00:00 | 39,05 | 39,05 | 38,20 | 38,27 | 3.000 | | 2008-07-07 | 00:00:00 | 38,35 | 38,95 | 38,35 | 38,40 | 3.100 | | 2008-07-08 | 00:00:00 | 38,10 | 38,10 | 36,94 | 37,22 | 12.100 | | 2008-07-09 | 00:00:00 | 37,40 | 37,97 | 37,23 | 37,82 | 2.400 | | 2008-07-10 | 00:00:00 | 37,60 | 37,90 | 37,04 | 37,39 | 7.600 | | 2008-07-11 | 00:00:00 | 37,70 | 38,01 | 36,10 | 36,18 | 8.800 | | 2008-07-14 | 00:00:00 | 36,40 | 36,78 | 36,04 | 36,20 | 4.700 | | 2008-07-15 | 00:00:00 | 36,00 | 36,00 | 34,41 | 35,04 | 12.800 | | 2008-07-16 | 00:00:00 | 34,95 | 36,50 | 34,95 | 36,41 | 10.300 | | 2008-07-17 | 00:00:00 | 36,90 | 38,00 | 36,90 | 37,64 | 4.800 | | 2008-07-18 | 00:00:00 | 38,40 | 38,40 | 36,81 | 38,04 | 2.300 | | 2008-07-21 | 00:00:00 | 38,40 | 38,97 | 38,14 | 38,82 | 3.700 | | 2008-07-22 | 00:00:00 | 38,30 | 38,96 | 38,00 | 38,75 | 4.000 | | 2008-07-23 | 00:00:00 | 38,90 | 39,51 | 38,90 | 39,13 | 1.400 | | 2008-07-24 | 00:00:00 | 39,30 | 39,53 | 38,98 | 39,10 | 5.400 | | 2008-07-25 | 00:00:00 | 38,80 | 39,15 | 38,45 | 39,15 | 3.000 | | 2008-07-28 | 00:00:00 | 39,30 | 39,30 | 38,34 | 38,34 | 1.700 | | 2008-07-29 | 00:00:00 | 38,20 | 39,20 | 37,78 | 39,20 | 700 | | 2008-07-30 | 00:00:00 | 39,30 | 40,15 | 39,00 | 39,86 | 2.700 | | 2008-07-31 | 00:00:00 | 40,00 | 40,00 | 39,29 | 39,36 | 2.400 | | 2008-08-01 | 00:00:00 | 39,20 | 40,13 | 39,16 | 39,16 | 4.700 | | 2008-08-04 | 00:00:00 | 39,20 | 39,20 | 38,25 | 38,40 | 3.700 | | 2008-08-05 | 00:00:00 | 40,45 | 41,38 | 39,97 | 41,37 | 15.600 | | 2008-08-06 | 00:00:00 | 41,50 | 43,66 | 41,50 | 43,60 | 13.500 | | 2008-08-07 | 00:00:00 | 43,30 | 43,30 | 42,22 | 42,23 | 8.600 | | 2008-08-08 | 00:00:00 | 42,40 | 42,49 | 41,40 | 42,15 | 3.100 | | 2008-08-11 | 00:00:00 | 42,35 | 43,97 | 42,35 | 43,97 | 7.300 | | 2008-08-12 | 00:00:00 | 43,80 | 43,80 | 42,95 | 42,95 | 3.100 | | 2008-08-13 | 00:00:00 | 42,65 | 42,73 | 42,05 | 42,15 | 2.700 | | 2008-08-14 | 00:00:00 | 42,20 | 42,77 | 41,88 | 42,41 | 1.100 | | 2008-08-15 | 00:00:00 | 42,40 | 42,87 | 41,79 | 41,95 | 400 | | 2008-08-18 | 00:00:00 | 41,20 | 41,37 | 40,71 | 40,92 | 3.200 | | 2008-08-19 | 00:00:00 | 40,35 | 40,41 | 39,75 | 39,75 | 3.500 | | 2008-08-20 | 00:00:00 | 39,85 | 40,58 | 39,85 | 39,93 | 2.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
