(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-06-10 | 00:00:00 | 21,00 | 21,62 | 21,00 | 21,10 | 25.300 | | 2002-06-11 | 00:00:00 | 21,00 | 21,70 | 21,00 | 21,42 | 21.100 | | 2002-06-12 | 00:00:00 | 21,38 | 21,88 | 21,10 | 21,55 | 52.800 | | 2002-06-13 | 00:00:00 | 21,50 | 22,02 | 21,50 | 21,77 | 57.700 | | 2002-06-14 | 00:00:00 | 21,80 | 21,83 | 20,50 | 20,75 | 54.100 | | 2002-06-17 | 00:00:00 | 20,83 | 21,02 | 20,67 | 20,83 | 23.000 | | 2002-06-18 | 00:00:00 | 21,05 | 21,05 | 20,65 | 20,75 | 18.600 | | 2002-06-19 | 00:00:00 | 20,50 | 20,88 | 20,42 | 20,65 | 24.700 | | 2002-06-20 | 00:00:00 | 20,65 | 21,30 | 20,65 | 21,00 | 43.700 | | 2002-06-21 | 00:00:00 | 20,95 | 21,92 | 20,95 | 21,75 | 71.300 | | 2002-06-24 | 00:00:00 | 21,50 | 21,88 | 20,75 | 20,75 | 57.500 | | 2002-06-25 | 00:00:00 | 20,95 | 21,25 | 20,75 | 20,83 | 23.700 | | 2002-06-26 | 00:00:00 | 20,27 | 20,50 | 19,62 | 20,25 | 60.300 | | 2002-06-27 | 00:00:00 | 20,88 | 20,88 | 20,25 | 20,33 | 18.600 | | 2002-06-28 | 00:00:00 | 21,00 | 21,58 | 20,77 | 20,77 | 57.100 | | 2002-07-01 | 00:00:00 | 21,00 | 21,00 | 20,20 | 20,50 | 38.700 | | 2002-07-02 | 00:00:00 | 20,50 | 20,80 | 20,30 | 20,33 | 44.600 | | 2002-07-03 | 00:00:00 | 20,50 | 20,62 | 19,83 | 19,90 | 55.600 | | 2002-07-04 | 00:00:00 | 19,90 | 20,38 | 19,88 | 20,38 | 35.600 | | 2002-07-05 | 00:00:00 | 20,38 | 20,73 | 20,25 | 20,71 | 37.000 | | 2002-07-08 | 00:00:00 | 20,62 | 20,73 | 20,30 | 20,67 | 37.000 | | 2002-07-09 | 00:00:00 | 20,67 | 21,14 | 20,58 | 20,58 | 53.700 | | 2002-07-10 | 00:00:00 | 20,50 | 20,50 | 19,88 | 19,92 | 43.300 | | 2002-07-11 | 00:00:00 | 19,88 | 19,88 | 19,33 | 19,38 | 27.000 | | 2002-07-12 | 00:00:00 | 19,75 | 20,14 | 19,12 | 19,44 | 31.800 | | 2002-07-15 | 00:00:00 | 19,25 | 20,05 | 18,46 | 18,62 | 70.700 | | 2002-07-16 | 00:00:00 | 19,25 | 19,25 | 18,30 | 18,67 | 37.200 | | 2002-07-17 | 00:00:00 | 18,88 | 19,75 | 18,88 | 19,70 | 34.400 | | 2002-07-18 | 00:00:00 | 19,65 | 19,98 | 19,55 | 19,75 | 41.800 | | 2002-07-19 | 00:00:00 | 19,50 | 20,00 | 19,50 | 19,75 | 25.100 | | 2002-07-22 | 00:00:00 | 19,75 | 19,75 | 18,75 | 18,88 | 41.400 | | 2002-07-23 | 00:00:00 | 18,88 | 19,00 | 18,00 | 18,25 | 62.900 | | 2002-07-24 | 00:00:00 | 17,88 | 18,38 | 17,12 | 18,00 | 78.100 | | 2002-07-25 | 00:00:00 | 18,50 | 19,12 | 17,75 | 17,95 | 36.300 | | 2002-07-26 | 00:00:00 | 17,88 | 19,00 | 17,12 | 18,62 | 21.700 | | 2002-07-29 | 00:00:00 | 19,00 | 20,10 | 18,98 | 20,10 | 31.100 | | 2002-07-30 | 00:00:00 | 20,17 | 20,17 | 19,25 | 19,75 | 23.500 | | 2002-07-31 | 00:00:00 | 20,00 | 20,60 | 19,38 | 19,60 | 23.500 | | 2002-08-01 | 00:00:00 | 19,88 | 20,25 | 19,62 | 19,62 | 22.000 | | 2002-08-02 | 00:00:00 | 19,50 | 19,75 | 19,25 | 19,25 | 5.400 | | 2002-08-05 | 00:00:00 | 19,00 | 19,12 | 17,50 | 17,75 | 17.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
