(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-15 | 00:00:00 | 19,88 | 20,15 | 19,88 | 20,13 | 22.600 | | 2002-04-16 | 00:00:00 | 20,23 | 20,23 | 20,00 | 20,00 | 18.700 | | 2002-04-17 | 00:00:00 | 20,00 | 20,12 | 19,80 | 19,88 | 17.900 | | 2002-04-18 | 00:00:00 | 19,88 | 20,05 | 19,69 | 19,94 | 25.800 | | 2002-04-19 | 00:00:00 | 19,75 | 19,85 | 19,58 | 19,75 | 21.800 | | 2002-04-22 | 00:00:00 | 19,75 | 19,98 | 19,67 | 19,98 | 15.300 | | 2002-04-23 | 00:00:00 | 19,88 | 19,88 | 19,55 | 19,65 | 22.000 | | 2002-04-24 | 00:00:00 | 19,65 | 19,69 | 19,25 | 19,25 | 25.500 | | 2002-04-25 | 00:00:00 | 19,38 | 19,55 | 18,94 | 19,25 | 29.800 | | 2002-04-26 | 00:00:00 | 19,50 | 19,65 | 19,30 | 19,36 | 18.100 | | 2002-04-29 | 00:00:00 | 19,35 | 19,35 | 19,12 | 19,25 | 8.800 | | 2002-04-30 | 00:00:00 | 19,25 | 19,29 | 18,80 | 18,90 | 16.000 | | 2002-05-01 | 00:00:00 | 18,90 | 18,90 | 18,90 | 18,90 | 0 | | 2002-05-02 | 00:00:00 | 19,00 | 20,25 | 19,00 | 20,02 | 48.300 | | 2002-05-03 | 00:00:00 | 20,12 | 20,67 | 20,08 | 20,39 | 113.500 | | 2002-05-06 | 00:00:00 | 20,40 | 20,55 | 20,00 | 20,25 | 48.300 | | 2002-05-07 | 00:00:00 | 20,00 | 20,50 | 19,77 | 20,33 | 54.900 | | 2002-05-08 | 00:00:00 | 20,33 | 21,23 | 20,33 | 21,00 | 104.500 | | 2002-05-09 | 00:00:00 | 20,88 | 21,00 | 20,58 | 20,75 | 6.600 | | 2002-05-10 | 00:00:00 | 20,76 | 21,05 | 20,76 | 20,98 | 90.400 | | 2002-05-13 | 00:00:00 | 20,88 | 21,20 | 20,83 | 21,00 | 87.800 | | 2002-05-14 | 00:00:00 | 21,15 | 22,00 | 21,08 | 21,75 | 287.200 | | 2002-05-15 | 00:00:00 | 21,90 | 22,19 | 21,62 | 22,01 | 135.900 | | 2002-05-16 | 00:00:00 | 22,02 | 22,17 | 21,77 | 21,95 | 106.300 | | 2002-05-17 | 00:00:00 | 21,88 | 22,12 | 21,80 | 22,08 | 94.200 | | 2002-05-20 | 00:00:00 | 22,05 | 22,15 | 21,88 | 22,00 | 11.700 | | 2002-05-21 | 00:00:00 | 21,94 | 22,46 | 21,94 | 22,12 | 119.400 | | 2002-05-22 | 00:00:00 | 21,90 | 22,12 | 21,38 | 21,75 | 83.200 | | 2002-05-23 | 00:00:00 | 21,80 | 22,08 | 21,80 | 22,00 | 65.600 | | 2002-05-24 | 00:00:00 | 22,08 | 22,08 | 21,83 | 22,00 | 28.700 | | 2002-05-27 | 00:00:00 | 21,88 | 21,99 | 21,88 | 21,88 | 35.200 | | 2002-05-28 | 00:00:00 | 21,85 | 21,92 | 21,42 | 21,56 | 45.800 | | 2002-05-29 | 00:00:00 | 21,38 | 21,71 | 21,35 | 21,67 | 46.400 | | 2002-05-30 | 00:00:00 | 21,50 | 21,62 | 21,40 | 21,52 | 16.100 | | 2002-05-31 | 00:00:00 | 21,50 | 21,75 | 21,38 | 21,67 | 30.300 | | 2002-06-03 | 00:00:00 | 21,67 | 21,79 | 21,42 | 21,45 | 22.700 | | 2002-06-04 | 00:00:00 | 21,38 | 21,38 | 20,88 | 20,88 | 47.900 | | 2002-06-05 | 00:00:00 | 21,05 | 21,12 | 20,38 | 20,50 | 68.300 | | 2002-06-06 | 00:00:00 | 20,55 | 21,12 | 20,55 | 20,82 | 33.100 | | 2002-06-07 | 00:00:00 | 20,62 | 21,05 | 20,62 | 20,94 | 23.600 | | 2002-06-10 | 00:00:00 | 21,00 | 21,62 | 21,00 | 21,10 | 25.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
