(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-15 | 00:00:00 | 34,50 | 34,50 | 30,21 | 30,39 | 13.500 | | 2008-10-16 | 00:00:00 | 28,80 | 31,62 | 28,60 | 31,35 | 8.400 | | 2008-10-17 | 00:00:00 | 33,20 | 33,20 | 30,71 | 31,73 | 21.100 | | 2008-10-20 | 00:00:00 | 31,90 | 32,54 | 31,48 | 32,54 | 8.500 | | 2008-10-21 | 00:00:00 | 32,65 | 32,65 | 30,96 | 30,96 | 6.500 | | 2008-10-22 | 00:00:00 | 30,75 | 30,92 | 28,74 | 28,81 | 5.900 | | 2008-10-23 | 00:00:00 | 28,73 | 29,18 | 28,45 | 29,00 | 10.900 | | 2008-10-24 | 00:00:00 | 28,50 | 28,50 | 26,27 | 27,75 | 12.700 | | 2008-10-27 | 00:00:00 | 26,10 | 26,41 | 24,60 | 25,70 | 14.800 | | 2008-10-28 | 00:00:00 | 26,50 | 27,01 | 23,48 | 24,17 | 7.900 | | 2008-10-29 | 00:00:00 | 26,50 | 28,48 | 26,28 | 26,73 | 7.200 | | 2008-10-30 | 00:00:00 | 28,20 | 28,60 | 27,29 | 28,60 | 4.900 | | 2008-10-31 | 00:00:00 | 28,70 | 28,70 | 26,61 | 27,74 | 6.500 | | 2008-11-03 | 00:00:00 | 27,90 | 28,67 | 26,80 | 28,58 | 6.500 | | 2008-11-04 | 00:00:00 | 28,60 | 30,65 | 28,60 | 30,45 | 7.400 | | 2008-11-05 | 00:00:00 | 30,50 | 30,50 | 28,49 | 29,08 | 24.200 | | 2008-11-06 | 00:00:00 | 27,30 | 28,69 | 26,33 | 26,66 | 19.400 | | 2008-11-07 | 00:00:00 | 26,40 | 28,01 | 26,30 | 27,63 | 4.500 | | 2008-11-10 | 00:00:00 | 28,00 | 28,35 | 27,06 | 27,06 | 9.600 | | 2008-11-11 | 00:00:00 | 26,70 | 26,70 | 25,06 | 25,25 | 15.700 | | 2008-11-12 | 00:00:00 | 25,50 | 25,71 | 24,58 | 25,10 | 9.600 | | 2008-11-13 | 00:00:00 | 25,40 | 25,40 | 23,97 | 24,43 | 10.600 | | 2008-11-14 | 00:00:00 | 25,05 | 25,29 | 24,50 | 24,57 | 6.500 | | 2008-11-17 | 00:00:00 | 24,70 | 24,70 | 23,40 | 24,29 | 11.200 | | 2008-11-18 | 00:00:00 | 24,15 | 24,15 | 23,14 | 23,76 | 2.700 | | 2008-11-19 | 00:00:00 | 23,75 | 23,95 | 22,35 | 22,35 | 10.200 | | 2008-11-20 | 00:00:00 | 21,30 | 22,36 | 21,20 | 22,10 | 7.200 | | 2008-11-21 | 00:00:00 | 21,70 | 22,55 | 21,39 | 21,92 | 10.700 | | 2008-11-24 | 00:00:00 | 22,00 | 23,80 | 21,92 | 23,72 | 4.600 | | 2008-11-25 | 00:00:00 | 23,70 | 24,64 | 23,70 | 24,53 | 2.800 | | 2008-11-26 | 00:00:00 | 24,59 | 24,98 | 23,96 | 24,74 | 11.000 | | 2008-11-27 | 00:00:00 | 25,00 | 25,33 | 25,00 | 25,02 | 3.300 | | 2008-11-28 | 00:00:00 | 25,00 | 25,00 | 24,11 | 24,45 | 3.600 | | 2008-12-01 | 00:00:00 | 24,70 | 24,70 | 23,40 | 23,54 | 8.900 | | 2008-12-02 | 00:00:00 | 24,35 | 24,39 | 23,72 | 24,35 | 6.100 | | 2008-12-03 | 00:00:00 | 24,00 | 24,06 | 23,62 | 24,06 | 2.300 | | 2008-12-04 | 00:00:00 | 23,90 | 24,73 | 23,90 | 24,01 | 2.500 | | 2008-12-05 | 00:00:00 | 23,95 | 23,95 | 22,59 | 22,81 | 9.300 | | 2008-12-08 | 00:00:00 | 23,95 | 23,95 | 23,08 | 23,23 | 8.800 | | 2008-12-09 | 00:00:00 | 23,10 | 25,65 | 22,83 | 25,20 | 11.100 | | 2008-12-10 | 00:00:00 | 25,80 | 27,14 | 25,38 | 26,90 | 12.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
