(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-12-10 | 00:00:00 | 25,80 | 27,14 | 25,38 | 26,90 | 12.800 | | 2008-12-11 | 00:00:00 | 26,80 | 26,80 | 25,85 | 26,49 | 8.100 | | 2008-12-12 | 00:00:00 | 25,75 | 27,51 | 25,39 | 27,13 | 12.700 | | 2008-12-15 | 00:00:00 | 27,30 | 27,50 | 26,73 | 26,91 | 11.000 | | 2008-12-16 | 00:00:00 | 26,75 | 27,90 | 26,75 | 27,14 | 8.100 | | 2008-12-17 | 00:00:00 | 27,00 | 27,30 | 26,05 | 26,84 | 9.600 | | 2008-12-18 | 00:00:00 | 27,00 | 27,10 | 26,27 | 26,81 | 13.500 | | 2008-12-19 | 00:00:00 | 26,20 | 27,33 | 26,15 | 27,23 | 18.500 | | 2008-12-22 | 00:00:00 | 27,35 | 27,35 | 26,40 | 26,43 | 11.300 | | 2008-12-23 | 00:00:00 | 26,18 | 26,80 | 26,17 | 26,26 | 19.400 | | 2008-12-29 | 00:00:00 | 26,50 | 26,55 | 26,18 | 26,55 | 24.700 | | 2008-12-30 | 00:00:00 | 26,80 | 27,27 | 26,50 | 27,09 | 15.100 | | 2009-01-02 | 00:00:00 | 27,20 | 27,92 | 26,65 | 27,79 | 1.400 | | 2009-01-05 | 00:00:00 | 27,60 | 27,91 | 27,60 | 27,89 | 1.600 | | 2009-01-06 | 00:00:00 | 27,95 | 29,32 | 27,91 | 29,32 | 5.500 | | 2009-01-07 | 00:00:00 | 28,90 | 29,00 | 28,47 | 28,81 | 3.500 | | 2009-01-08 | 00:00:00 | 28,65 | 29,20 | 28,21 | 28,51 | 3.000 | | 2009-01-09 | 00:00:00 | 28,05 | 28,36 | 27,56 | 28,05 | 6.000 | | 2009-01-12 | 00:00:00 | 27,35 | 27,35 | 26,87 | 26,87 | 3.100 | | 2009-01-13 | 00:00:00 | 26,90 | 27,04 | 26,26 | 27,00 | 1.400 | | 2009-01-14 | 00:00:00 | 27,25 | 27,25 | 25,19 | 25,36 | 2.600 | | 2009-01-15 | 00:00:00 | 25,40 | 25,79 | 25,00 | 25,51 | 2.700 | | 2009-01-16 | 00:00:00 | 26,00 | 26,67 | 25,86 | 25,90 | 5.000 | | 2009-01-19 | 00:00:00 | 26,30 | 26,30 | 24,68 | 24,68 | 900 | | 2009-01-20 | 00:00:00 | 24,96 | 25,44 | 24,82 | 24,96 | 4.400 | | 2009-01-21 | 00:00:00 | 25,73 | 26,31 | 24,50 | 25,73 | 2.400 | | 2009-01-22 | 00:00:00 | 26,00 | 26,28 | 25,72 | 26,28 | 900 | | 2009-01-23 | 00:00:00 | 26,25 | 26,25 | 25,18 | 25,42 | 1.000 | | 2009-01-26 | 00:00:00 | 25,90 | 27,79 | 25,90 | 27,79 | 3.000 | | 2009-01-27 | 00:00:00 | 27,50 | 27,63 | 27,11 | 27,63 | 1.300 | | 2009-01-28 | 00:00:00 | 27,62 | 29,07 | 27,62 | 28,64 | 2.500 | | 2009-01-29 | 00:00:00 | 27,60 | 28,60 | 27,53 | 27,60 | 700 | | 2009-01-30 | 00:00:00 | 27,45 | 27,47 | 26,97 | 27,14 | 2.300 | | 2009-02-02 | 00:00:00 | 27,20 | 27,25 | 26,70 | 27,20 | 1.400 | | 2009-02-03 | 00:00:00 | 27,10 | 27,52 | 26,87 | 27,52 | 1.400 | | 2009-02-04 | 00:00:00 | 28,29 | 28,52 | 27,50 | 28,29 | 2.300 | | 2009-02-05 | 00:00:00 | 28,00 | 28,74 | 27,81 | 28,67 | 2.100 | | 2009-02-06 | 00:00:00 | 28,80 | 29,90 | 28,80 | 29,07 | 4.200 | | 2009-02-09 | 00:00:00 | 29,10 | 29,30 | 28,78 | 29,20 | 2.100 | | 2009-02-10 | 00:00:00 | 29,10 | 29,50 | 28,71 | 28,72 | 9.600 | | 2009-02-11 | 00:00:00 | 28,23 | 28,36 | 28,00 | 28,23 | 1.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
