(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 2023-12-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-02-11 | 00:00:00 | 28,23 | 28,36 | 28,00 | 28,23 | 1.600 | | 2009-02-12 | 00:00:00 | 27,34 | 28,25 | 26,97 | 27,34 | 1.500 | | 2009-02-13 | 00:00:00 | 27,05 | 27,56 | 27,05 | 27,05 | 800 | | 2009-02-16 | 00:00:00 | 26,88 | 26,90 | 26,57 | 26,60 | 800 | | 2009-02-17 | 00:00:00 | 26,23 | 26,47 | 26,10 | 26,23 | 800 | | 2009-02-18 | 00:00:00 | 25,84 | 26,30 | 25,68 | 25,84 | 1.100 | | 2009-02-19 | 00:00:00 | 25,58 | 25,95 | 25,44 | 25,58 | 10.800 | | 2009-02-20 | 00:00:00 | 25,30 | 25,42 | 24,94 | 25,30 | 2.900 | | 2009-02-23 | 00:00:00 | 25,50 | 25,88 | 24,37 | 24,39 | 1.300 | | 2009-02-24 | 00:00:00 | 23,70 | 24,43 | 23,70 | 24,43 | 2.300 | | 2009-02-25 | 00:00:00 | 24,70 | 25,08 | 24,16 | 24,18 | 2.200 | | 2009-02-26 | 00:00:00 | 24,12 | 24,78 | 24,12 | 24,12 | 1.500 | | 2009-02-27 | 00:00:00 | 24,00 | 24,00 | 22,12 | 22,97 | 8.400 | | 2009-03-02 | 00:00:00 | 22,50 | 23,27 | 22,25 | 22,96 | 2.400 | | 2009-03-03 | 00:00:00 | 23,30 | 23,30 | 22,80 | 22,93 | 8.900 | | 2009-03-04 | 00:00:00 | 22,75 | 24,55 | 22,75 | 23,13 | 15.600 | | 2009-03-05 | 00:00:00 | 22,82 | 23,36 | 22,50 | 22,73 | 6.700 | | 2009-03-06 | 00:00:00 | 22,55 | 23,26 | 22,55 | 22,95 | 1.100 | | 2009-03-09 | 00:00:00 | 23,90 | 24,07 | 23,32 | 23,54 | 4.800 | | 2009-03-10 | 00:00:00 | 23,50 | 24,90 | 23,50 | 24,89 | 1.400 | | 2009-03-11 | 00:00:00 | 24,95 | 25,34 | 24,59 | 24,68 | 1.000 | | 2009-03-12 | 00:00:00 | 24,50 | 25,01 | 23,90 | 24,93 | 900 | | 2009-03-13 | 00:00:00 | 24,40 | 25,25 | 24,37 | 24,40 | 2.100 | | 2009-03-16 | 00:00:00 | 24,38 | 24,65 | 23,98 | 24,38 | 700 | | 2009-03-17 | 00:00:00 | 24,10 | 24,10 | 23,54 | 23,85 | 1.800 | | 2009-03-18 | 00:00:00 | 23,72 | 24,80 | 23,64 | 23,72 | 1.600 | | 2009-03-19 | 00:00:00 | 24,45 | 24,57 | 23,48 | 24,45 | 11.400 | | 2009-03-20 | 00:00:00 | 23,97 | 24,09 | 23,53 | 23,97 | 5.900 | | 2009-03-23 | 00:00:00 | 24,45 | 24,61 | 24,31 | 24,60 | 2.300 | | 2009-03-24 | 00:00:00 | 24,90 | 25,30 | 24,76 | 25,30 | 1.900 | | 2009-03-25 | 00:00:00 | 25,40 | 26,54 | 25,23 | 26,54 | 4.100 | | 2009-03-26 | 00:00:00 | 26,40 | 26,53 | 26,10 | 26,20 | 300 | | 2009-03-27 | 00:00:00 | 26,30 | 26,30 | 25,30 | 25,37 | 2.400 | | 2009-03-30 | 00:00:00 | 25,00 | 25,00 | 24,32 | 24,47 | 1.400 | | 2009-03-31 | 00:00:00 | 24,55 | 25,05 | 24,52 | 25,05 | 600 | | 2009-04-01 | 00:00:00 | 25,14 | 25,14 | 24,59 | 25,14 | 700 | | 2009-04-02 | 00:00:00 | 25,40 | 26,40 | 25,10 | 26,39 | 5.000 | | 2009-04-03 | 00:00:00 | 26,20 | 27,08 | 26,20 | 27,08 | 3.300 | | 2009-04-06 | 00:00:00 | 27,25 | 27,42 | 26,53 | 26,65 | 3.300 | | 2009-04-07 | 00:00:00 | 26,21 | 26,90 | 26,20 | 26,21 | 700 | | 2009-04-08 | 00:00:00 | 25,90 | 26,38 | 25,70 | 26,25 | 1.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
