(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-08-03 | 00:00:00 | 29,70 | 30,62 | 29,70 | 30,35 | 11.800 | | 2009-08-04 | 00:00:00 | 30,40 | 30,50 | 29,92 | 30,34 | 6.800 | | 2009-08-05 | 00:00:00 | 30,70 | 32,77 | 30,70 | 32,20 | 24.000 | | 2009-08-06 | 00:00:00 | 31,85 | 32,77 | 31,80 | 32,27 | 4.900 | | 2009-08-07 | 00:00:00 | 32,20 | 33,58 | 31,96 | 33,23 | 11.400 | | 2009-08-10 | 00:00:00 | 33,30 | 33,57 | 32,90 | 33,32 | 7.000 | | 2009-08-11 | 00:00:00 | 33,33 | 33,35 | 31,80 | 32,00 | 12.400 | | 2009-08-12 | 00:00:00 | 31,80 | 31,86 | 31,20 | 31,64 | 6.900 | | 2009-08-13 | 00:00:00 | 31,80 | 32,40 | 31,59 | 31,72 | 5.400 | | 2009-08-14 | 00:00:00 | 31,62 | 32,65 | 31,62 | 31,70 | 6.200 | | 2009-08-17 | 00:00:00 | 31,40 | 32,08 | 31,40 | 31,95 | 5.100 | | 2009-08-18 | 00:00:00 | 32,00 | 32,36 | 31,63 | 32,22 | 4.000 | | 2009-08-19 | 00:00:00 | 31,90 | 32,22 | 31,64 | 32,22 | 5.300 | | 2009-08-20 | 00:00:00 | 32,30 | 32,44 | 32,01 | 32,32 | 4.400 | | 2009-08-21 | 00:00:00 | 32,20 | 33,05 | 32,10 | 32,95 | 4.100 | | 2009-08-24 | 00:00:00 | 33,40 | 33,40 | 32,65 | 32,65 | 9.500 | | 2009-08-25 | 00:00:00 | 32,60 | 33,22 | 32,47 | 33,20 | 2.700 | | 2009-08-26 | 00:00:00 | 32,80 | 34,01 | 32,80 | 33,64 | 9.900 | | 2009-08-27 | 00:00:00 | 32,97 | 33,70 | 32,77 | 32,97 | 4.700 | | 2009-08-28 | 00:00:00 | 32,90 | 33,42 | 32,90 | 33,00 | 3.500 | | 2009-08-31 | 00:00:00 | 32,85 | 33,21 | 32,85 | 32,85 | 3.000 | | 2009-09-01 | 00:00:00 | 31,90 | 33,10 | 31,90 | 31,90 | 1.000 | | 2009-09-02 | 00:00:00 | 31,47 | 31,85 | 31,12 | 31,47 | 5.900 | | 2009-09-03 | 00:00:00 | 31,40 | 32,25 | 31,40 | 31,47 | 2.500 | | 2009-09-04 | 00:00:00 | 31,59 | 31,74 | 31,38 | 31,59 | 700 | | 2009-09-07 | 00:00:00 | 31,80 | 32,18 | 31,80 | 32,05 | 2.700 | | 2009-09-08 | 00:00:00 | 32,15 | 32,76 | 32,11 | 32,62 | 1.600 | | 2009-09-09 | 00:00:00 | 34,07 | 34,07 | 32,60 | 34,07 | 4.200 | | 2009-09-10 | 00:00:00 | 33,80 | 34,36 | 32,72 | 32,99 | 4.000 | | 2009-09-11 | 00:00:00 | 32,90 | 33,22 | 32,87 | 32,87 | 2.300 | | 2009-09-14 | 00:00:00 | 32,75 | 33,85 | 32,75 | 33,85 | 2.700 | | 2009-09-15 | 00:00:00 | 34,15 | 34,15 | 33,52 | 34,15 | 6.900 | | 2009-09-16 | 00:00:00 | 34,70 | 36,45 | 34,70 | 35,95 | 11.000 | | 2009-09-17 | 00:00:00 | 36,30 | 36,69 | 35,89 | 36,48 | 5.100 | | 2009-09-18 | 00:00:00 | 36,20 | 36,74 | 36,15 | 36,34 | 8.100 | | 2009-09-21 | 00:00:00 | 35,90 | 36,22 | 35,00 | 35,75 | 6.300 | | 2009-09-22 | 00:00:00 | 35,85 | 36,10 | 35,77 | 35,85 | 2.000 | | 2009-09-23 | 00:00:00 | 35,95 | 36,85 | 35,95 | 36,15 | 6.400 | | 2009-09-24 | 00:00:00 | 36,15 | 36,15 | 35,57 | 35,59 | 2.400 | | 2009-09-25 | 00:00:00 | 35,55 | 36,34 | 35,55 | 36,10 | 2.300 | | 2009-09-28 | 00:00:00 | 35,75 | 36,39 | 35,40 | 36,15 | 2.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
