(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-06-08 | 00:00:00 | 26,00 | 26,00 | 25,45 | 25,74 | 6.000 | | 2009-06-09 | 00:00:00 | 25,50 | 25,95 | 25,50 | 25,84 | 4.700 | | 2009-06-10 | 00:00:00 | 26,71 | 27,80 | 26,71 | 27,61 | 18.700 | | 2009-06-11 | 00:00:00 | 27,60 | 28,20 | 27,52 | 27,86 | 7.600 | | 2009-06-12 | 00:00:00 | 27,90 | 27,90 | 26,82 | 26,88 | 12.100 | | 2009-06-15 | 00:00:00 | 26,90 | 27,38 | 26,68 | 26,68 | 4.900 | | 2009-06-16 | 00:00:00 | 26,52 | 27,04 | 26,49 | 26,52 | 2.300 | | 2009-06-17 | 00:00:00 | 26,35 | 27,01 | 26,35 | 26,88 | 2.400 | | 2009-06-18 | 00:00:00 | 26,95 | 27,00 | 26,66 | 26,86 | 3.200 | | 2009-06-19 | 00:00:00 | 26,57 | 27,15 | 26,30 | 26,80 | 3.500 | | 2009-06-22 | 00:00:00 | 26,90 | 26,90 | 26,27 | 26,30 | 1.000 | | 2009-06-23 | 00:00:00 | 26,25 | 27,10 | 26,25 | 26,88 | 1.500 | | 2009-06-24 | 00:00:00 | 27,74 | 27,87 | 27,00 | 27,74 | 3.000 | | 2009-06-25 | 00:00:00 | 27,40 | 27,58 | 27,19 | 27,55 | 11.100 | | 2009-06-26 | 00:00:00 | 27,50 | 28,05 | 27,38 | 27,41 | 7.700 | | 2009-06-29 | 00:00:00 | 27,40 | 27,58 | 27,09 | 27,42 | 2.800 | | 2009-06-30 | 00:00:00 | 27,28 | 27,28 | 26,89 | 27,04 | 2.700 | | 2009-07-01 | 00:00:00 | 27,54 | 27,61 | 27,08 | 27,54 | 3.200 | | 2009-07-02 | 00:00:00 | 27,40 | 27,40 | 26,83 | 26,83 | 2.800 | | 2009-07-03 | 00:00:00 | 26,90 | 26,90 | 26,30 | 26,49 | 1.300 | | 2009-07-06 | 00:00:00 | 26,40 | 26,50 | 25,96 | 26,34 | 2.300 | | 2009-07-07 | 00:00:00 | 26,24 | 26,45 | 26,21 | 26,24 | 500 | | 2009-07-08 | 00:00:00 | 26,00 | 26,00 | 25,70 | 25,70 | 3.300 | | 2009-07-09 | 00:00:00 | 25,90 | 25,90 | 25,31 | 25,37 | 2.600 | | 2009-07-10 | 00:00:00 | 25,30 | 25,49 | 24,94 | 25,49 | 7.000 | | 2009-07-13 | 00:00:00 | 25,25 | 25,71 | 24,75 | 25,71 | 4.200 | | 2009-07-14 | 00:00:00 | 25,80 | 26,34 | 25,80 | 26,23 | 2.800 | | 2009-07-15 | 00:00:00 | 26,25 | 26,45 | 26,15 | 26,45 | 3.400 | | 2009-07-16 | 00:00:00 | 26,35 | 26,95 | 26,35 | 26,76 | 4.600 | | 2009-07-17 | 00:00:00 | 27,00 | 27,27 | 26,89 | 27,04 | 3.900 | | 2009-07-20 | 00:00:00 | 27,20 | 27,77 | 27,20 | 27,54 | 4.700 | | 2009-07-21 | 00:00:00 | 27,86 | 28,20 | 27,40 | 27,86 | 5.400 | | 2009-07-22 | 00:00:00 | 28,00 | 28,28 | 27,82 | 28,03 | 3.800 | | 2009-07-23 | 00:00:00 | 28,10 | 28,72 | 28,00 | 28,60 | 4.700 | | 2009-07-24 | 00:00:00 | 28,68 | 29,15 | 28,54 | 28,99 | 8.200 | | 2009-07-27 | 00:00:00 | 29,20 | 29,46 | 28,93 | 29,10 | 5.200 | | 2009-07-28 | 00:00:00 | 29,10 | 29,30 | 28,67 | 28,79 | 7.000 | | 2009-07-29 | 00:00:00 | 29,89 | 30,08 | 28,64 | 29,89 | 9.300 | | 2009-07-30 | 00:00:00 | 30,00 | 30,26 | 29,73 | 29,92 | 6.300 | | 2009-07-31 | 00:00:00 | 29,63 | 30,00 | 29,49 | 29,63 | 2.100 | | 2009-08-03 | 00:00:00 | 29,70 | 30,62 | 29,70 | 30,35 | 11.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
