(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 | | 2012-03-22 | 00:00:00 | 57,73 | 58,01 | 57,28 | 57,83 | 3.900 | | 2012-03-23 | 00:00:00 | 58,25 | 58,42 | 57,69 | 57,90 | 1.800 | | 2012-03-26 | 00:00:00 | 58,30 | 59,23 | 57,85 | 58,99 | 3.000 | | 2012-03-27 | 00:00:00 | 59,16 | 59,63 | 58,86 | 58,92 | 2.600 | | 2012-03-28 | 00:00:00 | 58,79 | 59,12 | 58,02 | 58,26 | 1.600 | | 2012-03-29 | 00:00:00 | 58,11 | 58,43 | 57,40 | 57,54 | 2.200 | | 2012-03-30 | 00:00:00 | 58,03 | 58,63 | 57,72 | 58,63 | 3.400 | | 2012-04-02 | 00:00:00 | 58,47 | 61,38 | 58,47 | 61,27 | 10.100 | | 2012-04-03 | 00:00:00 | 61,15 | 61,25 | 60,38 | 60,38 | 10.200 | | 2012-04-04 | 00:00:00 | 60,08 | 60,32 | 58,50 | 58,68 | 6.200 | | 2012-04-05 | 00:00:00 | 58,78 | 59,61 | 58,78 | 59,15 | 5.200 | | 2012-04-06 | 00:00:00 | 59,15 | 59,15 | 59,15 | 59,15 | 0 | | 2012-04-09 | 00:00:00 | 59,15 | 59,15 | 59,15 | 59,15 | 0 | | 2012-04-10 | 00:00:00 | 58,54 | 58,97 | 58,08 | 58,08 | 5.600 | | 2012-04-11 | 00:00:00 | 58,17 | 58,51 | 57,68 | 58,31 | 4.300 | | 2012-04-12 | 00:00:00 | 58,50 | 59,70 | 58,50 | 59,51 | 2.100 | | 2012-04-13 | 00:00:00 | 59,78 | 59,78 | 58,19 | 58,19 | 4.300 | | 2012-04-16 | 00:00:00 | 58,28 | 59,69 | 57,99 | 59,57 | 4.100 | | 2012-04-17 | 00:00:00 | 59,40 | 60,36 | 58,89 | 60,36 | 600 | | 2012-04-18 | 00:00:00 | 60,19 | 60,40 | 59,80 | 59,80 | 4.400 | | 2012-04-19 | 00:00:00 | 60,04 | 60,36 | 59,64 | 59,64 | 1.100 | | 2012-04-20 | 00:00:00 | 59,70 | 59,82 | 58,97 | 59,25 | 2.000 | | 2012-04-23 | 00:00:00 | 58,96 | 59,09 | 56,79 | 57,11 | 12.500 | | 2012-04-24 | 00:00:00 | 57,29 | 58,10 | 57,26 | 57,45 | 6.500 | | 2012-04-25 | 00:00:00 | 57,87 | 58,91 | 57,87 | 58,57 | 4.400 | | 2012-04-26 | 00:00:00 | 58,58 | 58,95 | 58,38 | 58,84 | 4.700 | | 2012-04-27 | 00:00:00 | 59,20 | 60,13 | 58,40 | 59,98 | 17.100 | | 2012-04-30 | 00:00:00 | 61,70 | 63,33 | 61,60 | 62,79 | 16.900 | | 2012-05-01 | 00:00:00 | 62,79 | 62,79 | 62,79 | 62,79 | 0 | | 2012-05-02 | 00:00:00 | 63,30 | 64,21 | 62,36 | 63,45 | 9.000 | | 2012-05-03 | 00:00:00 | 63,64 | 63,98 | 62,29 | 62,59 | 5.700 | | 2012-05-04 | 00:00:00 | 62,29 | 63,00 | 61,68 | 61,78 | 3.300 | | 2012-05-07 | 00:00:00 | 60,40 | 63,24 | 60,20 | 63,01 | 7.400 | | 2012-05-08 | 00:00:00 | 63,00 | 63,22 | 60,11 | 60,44 | 8.400 | | 2012-05-09 | 00:00:00 | 60,89 | 61,71 | 60,40 | 61,52 | 2.500 | | 2012-05-10 | 00:00:00 | 61,75 | 62,10 | 60,63 | 61,59 | 2.300 | | 2012-05-11 | 00:00:00 | 60,10 | 61,17 | 60,10 | 60,95 | 4.900 | | 2012-05-14 | 00:00:00 | 60,81 | 60,81 | 59,67 | 60,10 | 3.500 | | 2012-05-15 | 00:00:00 | 60,20 | 61,50 | 60,13 | 61,03 | 5.200 | | 2012-05-16 | 00:00:00 | 60,63 | 61,46 | 59,95 | 61,28 | 2.800 | | 2012-05-17 | 00:00:00 | 61,37 | 61,37 | 60,44 | 60,47 | 700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
