(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-19 | 00:00:00 | 38,70 | 39,30 | 38,62 | 39,05 | 9.800 | | 2010-03-22 | 00:00:00 | 38,85 | 39,01 | 38,61 | 38,87 | 4.700 | | 2010-03-23 | 00:00:00 | 38,96 | 39,37 | 38,96 | 39,28 | 4.300 | | 2010-03-24 | 00:00:00 | 39,22 | 39,51 | 38,79 | 39,31 | 8.200 | | 2010-03-25 | 00:00:00 | 39,30 | 40,19 | 39,30 | 39,97 | 11.300 | | 2010-03-26 | 00:00:00 | 40,00 | 40,05 | 39,78 | 40,01 | 2.900 | | 2010-03-29 | 00:00:00 | 40,25 | 40,72 | 40,08 | 40,60 | 7.900 | | 2010-03-30 | 00:00:00 | 40,69 | 40,71 | 40,21 | 40,21 | 5.200 | | 2010-03-31 | 00:00:00 | 40,69 | 40,71 | 40,21 | 40,21 | 5.200 | | 2010-04-01 | 00:00:00 | 40,19 | 40,19 | 39,31 | 39,57 | 4.600 | | 2010-04-02 | 00:00:00 | 39,80 | 40,26 | 39,80 | 40,26 | 2.900 | | 2010-04-05 | 00:00:00 | 40,26 | 40,26 | 40,26 | 40,26 | 0 | | 2010-04-06 | 00:00:00 | 40,00 | 40,42 | 40,00 | 40,38 | 2.700 | | 2010-04-07 | 00:00:00 | 40,42 | 40,53 | 40,08 | 40,42 | 2.200 | | 2010-04-08 | 00:00:00 | 40,29 | 40,29 | 39,69 | 39,76 | 1.200 | | 2010-04-09 | 00:00:00 | 40,46 | 41,24 | 40,42 | 41,05 | 5.300 | | 2010-04-12 | 00:00:00 | 41,32 | 41,51 | 40,82 | 41,30 | 6.000 | | 2010-04-13 | 00:00:00 | 41,30 | 41,54 | 41,15 | 41,54 | 5.500 | | 2010-04-14 | 00:00:00 | 41,62 | 42,11 | 41,62 | 41,82 | 3.200 | | 2010-04-15 | 00:00:00 | 41,83 | 41,84 | 41,16 | 41,78 | 3.600 | | 2010-04-16 | 00:00:00 | 41,25 | 41,68 | 41,10 | 41,10 | 2.300 | | 2010-04-19 | 00:00:00 | 40,80 | 41,34 | 40,70 | 41,34 | 3.900 | | 2010-04-20 | 00:00:00 | 41,47 | 42,00 | 41,26 | 41,99 | 2.500 | | 2010-04-21 | 00:00:00 | 42,08 | 42,73 | 41,74 | 42,58 | 4.200 | | 2010-04-22 | 00:00:00 | 42,56 | 44,01 | 41,97 | 44,01 | 45.200 | | 2010-04-23 | 00:00:00 | 44,25 | 44,89 | 43,79 | 44,51 | 13.300 | | 2010-04-26 | 00:00:00 | 44,84 | 45,03 | 44,54 | 44,73 | 8.700 | | 2010-04-27 | 00:00:00 | 44,76 | 45,10 | 43,55 | 43,60 | 9.200 | | 2010-04-28 | 00:00:00 | 43,55 | 43,55 | 42,50 | 43,00 | 16.900 | | 2010-04-29 | 00:00:00 | 43,00 | 44,17 | 43,00 | 44,10 | 5.200 | | 2010-04-30 | 00:00:00 | 44,15 | 44,15 | 43,30 | 43,93 | 3.700 | | 2010-05-03 | 00:00:00 | 43,90 | 45,25 | 43,82 | 45,20 | 5.300 | | 2010-05-04 | 00:00:00 | 45,30 | 45,62 | 43,15 | 43,15 | 6.100 | | 2010-05-05 | 00:00:00 | 43,55 | 43,87 | 41,68 | 42,15 | 13.300 | | 2010-05-06 | 00:00:00 | 41,90 | 42,62 | 41,88 | 42,07 | 7.900 | | 2010-05-07 | 00:00:00 | 41,00 | 41,80 | 39,51 | 40,62 | 11.900 | | 2010-05-10 | 00:00:00 | 41,40 | 41,85 | 41,17 | 41,77 | 6.600 | | 2010-05-11 | 00:00:00 | 41,40 | 42,96 | 41,22 | 42,86 | 6.900 | | 2010-05-12 | 00:00:00 | 42,99 | 44,20 | 42,49 | 43,92 | 8.200 | | 2010-05-13 | 00:00:00 | 44,30 | 44,66 | 43,96 | 43,96 | 1.900 | | 2010-05-14 | 00:00:00 | 43,60 | 43,60 | 41,75 | 41,80 | 11.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
