(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 2023-12-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-04-08 | 00:00:00 | 25,90 | 26,38 | 25,70 | 26,25 | 1.100 | | 2009-04-09 | 00:00:00 | 26,60 | 27,62 | 26,56 | 27,62 | 900 | | 2009-04-14 | 00:00:00 | 27,80 | 28,06 | 27,47 | 27,56 | 2.700 | | 2009-04-15 | 00:00:00 | 27,52 | 27,66 | 27,26 | 27,52 | 900 | | 2009-04-16 | 00:00:00 | 27,65 | 27,98 | 27,43 | 27,72 | 3.200 | | 2009-04-17 | 00:00:00 | 27,70 | 28,00 | 27,47 | 27,70 | 1.900 | | 2009-04-20 | 00:00:00 | 27,70 | 27,84 | 27,12 | 27,16 | 1.100 | | 2009-04-21 | 00:00:00 | 27,20 | 28,20 | 27,20 | 28,20 | 1.900 | | 2009-04-22 | 00:00:00 | 29,24 | 29,28 | 28,00 | 29,24 | 2.700 | | 2009-04-23 | 00:00:00 | 29,25 | 30,43 | 29,02 | 30,11 | 7.900 | | 2009-04-24 | 00:00:00 | 30,10 | 30,62 | 30,10 | 30,58 | 1.200 | | 2009-04-27 | 00:00:00 | 30,25 | 30,25 | 29,50 | 30,25 | 3.300 | | 2009-04-28 | 00:00:00 | 29,90 | 29,90 | 28,68 | 29,44 | 3.000 | | 2009-04-29 | 00:00:00 | 28,68 | 29,20 | 27,98 | 28,68 | 8.400 | | 2009-04-30 | 00:00:00 | 28,20 | 28,80 | 27,99 | 28,60 | 5.500 | | 2009-05-04 | 00:00:00 | 28,80 | 29,49 | 28,49 | 29,49 | 1.500 | | 2009-05-05 | 00:00:00 | 27,50 | 27,50 | 25,95 | 26,38 | 95.800 | | 2009-05-06 | 00:00:00 | 26,22 | 26,45 | 24,53 | 25,32 | 68.600 | | 2009-05-07 | 00:00:00 | 25,50 | 25,85 | 24,96 | 25,37 | 24.000 | | 2009-05-08 | 00:00:00 | 24,85 | 25,30 | 24,57 | 24,78 | 18.300 | | 2009-05-11 | 00:00:00 | 25,05 | 25,20 | 24,50 | 25,10 | 14.800 | | 2009-05-12 | 00:00:00 | 25,12 | 26,38 | 24,93 | 26,15 | 22.600 | | 2009-05-13 | 00:00:00 | 26,40 | 26,40 | 24,98 | 24,98 | 11.300 | | 2009-05-14 | 00:00:00 | 25,00 | 25,02 | 24,16 | 24,30 | 10.900 | | 2009-05-15 | 00:00:00 | 24,35 | 24,35 | 23,55 | 24,07 | 23.400 | | 2009-05-18 | 00:00:00 | 23,87 | 25,56 | 23,36 | 25,46 | 15.500 | | 2009-05-19 | 00:00:00 | 25,65 | 26,95 | 25,55 | 26,63 | 32.800 | | 2009-05-20 | 00:00:00 | 26,65 | 27,55 | 26,65 | 27,20 | 23.100 | | 2009-05-21 | 00:00:00 | 25,99 | 27,20 | 25,95 | 25,99 | 10.400 | | 2009-05-22 | 00:00:00 | 26,30 | 26,59 | 26,05 | 26,05 | 3.700 | | 2009-05-25 | 00:00:00 | 26,10 | 26,21 | 25,67 | 26,21 | 4.000 | | 2009-05-26 | 00:00:00 | 26,20 | 26,32 | 25,12 | 26,16 | 7.300 | | 2009-05-27 | 00:00:00 | 26,40 | 26,52 | 26,03 | 26,24 | 3.800 | | 2009-05-28 | 00:00:00 | 25,90 | 26,15 | 25,61 | 25,90 | 4.500 | | 2009-05-29 | 00:00:00 | 26,00 | 26,14 | 25,86 | 25,86 | 1.900 | | 2009-06-01 | 00:00:00 | 26,70 | 26,90 | 25,90 | 26,70 | 9.400 | | 2009-06-02 | 00:00:00 | 26,55 | 27,22 | 26,51 | 26,75 | 13.800 | | 2009-06-03 | 00:00:00 | 26,90 | 26,90 | 26,25 | 26,33 | 3.900 | | 2009-06-04 | 00:00:00 | 26,30 | 26,52 | 25,85 | 26,00 | 5.700 | | 2009-06-05 | 00:00:00 | 25,93 | 26,34 | 25,90 | 25,93 | 1.300 | | 2009-06-08 | 00:00:00 | 26,00 | 26,00 | 25,45 | 25,74 | 6.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
