(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2010-07-09 | 00:00:00 | 40,05 | 40,68 | 39,79 | 40,62 | 3.700 | 2010-07-12 | 00:00:00 | 40,60 | 40,66 | 40,17 | 40,37 | 3.400 | 2010-07-13 | 00:00:00 | 40,45 | 41,19 | 40,45 | 41,19 | 3.600 | 2010-07-14 | 00:00:00 | 41,15 | 41,15 | 40,40 | 40,96 | 1.500 | 2010-07-15 | 00:00:00 | 40,81 | 41,09 | 40,49 | 40,49 | 1.100 | 2010-07-16 | 00:00:00 | 40,70 | 41,08 | 39,62 | 39,62 | 2.100 | 2010-07-19 | 00:00:00 | 39,62 | 39,99 | 39,46 | 39,46 | 700 | 2010-07-20 | 00:00:00 | 39,67 | 40,13 | 39,61 | 40,06 | 2.100 | 2010-07-21 | 00:00:00 | 40,10 | 40,61 | 39,96 | 39,96 | 2.200 | 2010-07-22 | 00:00:00 | 39,88 | 42,40 | 39,88 | 42,40 | 13.900 | 2010-07-23 | 00:00:00 | 43,00 | 43,68 | 42,51 | 42,60 | 13.200 | 2010-07-26 | 00:00:00 | 42,70 | 42,70 | 41,91 | 42,18 | 2.400 | 2010-07-27 | 00:00:00 | 42,20 | 42,44 | 41,97 | 42,08 | 2.900 | 2010-07-28 | 00:00:00 | 41,90 | 42,08 | 41,20 | 41,45 | 3.800 | 2010-07-29 | 00:00:00 | 41,53 | 41,58 | 40,60 | 40,67 | 4.200 | 2010-07-30 | 00:00:00 | 40,72 | 41,69 | 40,65 | 41,52 | 900 | 2010-08-02 | 00:00:00 | 41,70 | 42,51 | 41,70 | 42,10 | 5.200 | 2010-08-03 | 00:00:00 | 42,00 | 42,10 | 41,66 | 42,01 | 5.900 | 2010-08-04 | 00:00:00 | 41,70 | 42,51 | 40,76 | 42,40 | 6.700 | 2010-08-05 | 00:00:00 | 42,32 | 43,12 | 42,32 | 42,99 | 6.000 | 2010-08-06 | 00:00:00 | 43,15 | 43,62 | 43,13 | 43,13 | 5.700 | 2010-08-09 | 00:00:00 | 43,40 | 43,43 | 42,46 | 42,94 | 8.500 | 2010-08-10 | 00:00:00 | 42,94 | 42,94 | 41,88 | 42,51 | 2.800 | 2010-08-11 | 00:00:00 | 42,15 | 42,51 | 41,60 | 41,60 | 1.600 | 2010-08-12 | 00:00:00 | 41,40 | 42,12 | 41,40 | 41,95 | 3.200 | 2010-08-13 | 00:00:00 | 41,85 | 42,04 | 41,55 | 41,96 | 3.700 | 2010-08-16 | 00:00:00 | 42,30 | 42,88 | 42,30 | 42,38 | 600 | 2010-08-17 | 00:00:00 | 42,42 | 43,03 | 42,14 | 43,01 | 1.500 | 2010-08-18 | 00:00:00 | 42,90 | 42,90 | 42,26 | 42,38 | 1.000 | 2010-08-19 | 00:00:00 | 42,40 | 42,60 | 41,65 | 41,65 | 2.200 | 2010-08-20 | 00:00:00 | 41,80 | 41,80 | 41,01 | 41,10 | 1.700 | 2010-08-23 | 00:00:00 | 40,60 | 41,19 | 40,60 | 41,06 | 800 | 2010-08-24 | 00:00:00 | 41,07 | 41,07 | 40,37 | 40,49 | 1.100 | 2010-08-25 | 00:00:00 | 40,40 | 40,85 | 40,40 | 40,67 | 1.200 | 2010-08-26 | 00:00:00 | 40,67 | 41,00 | 40,53 | 40,54 | 300 | 2010-08-27 | 00:00:00 | 40,22 | 40,29 | 39,38 | 40,07 | 3.500 | 2010-08-30 | 00:00:00 | 40,05 | 40,20 | 39,71 | 39,89 | 2.200 | 2010-08-31 | 00:00:00 | 39,58 | 40,21 | 39,45 | 40,21 | 300 | 2010-09-01 | 00:00:00 | 40,43 | 41,68 | 40,43 | 41,60 | 300 | 2010-09-02 | 00:00:00 | 41,68 | 41,71 | 41,15 | 41,56 | 1.500 | 2010-09-03 | 00:00:00 | 41,52 | 41,69 | 41,15 | 41,69 | 1.700 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|