(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 2023-06-09 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-08-05 | 00:00:00 | 19,00 | 19,12 | 17,50 | 17,75 | 17.200 | | 2002-08-06 | 00:00:00 | 17,25 | 18,75 | 16,88 | 18,50 | 40.000 | | 2002-08-07 | 00:00:00 | 19,38 | 19,62 | 19,00 | 19,00 | 34.000 | | 2002-08-08 | 00:00:00 | 19,38 | 19,50 | 18,12 | 18,88 | 40.200 | | 2002-08-09 | 00:00:00 | 19,23 | 19,25 | 18,62 | 19,10 | 9.600 | | 2002-08-12 | 00:00:00 | 19,00 | 19,25 | 18,81 | 19,00 | 16.200 | | 2002-08-13 | 00:00:00 | 19,25 | 19,38 | 18,88 | 19,38 | 10.900 | | 2002-08-14 | 00:00:00 | 18,98 | 19,50 | 18,98 | 19,25 | 9.300 | | 2002-08-15 | 00:00:00 | 19,25 | 19,50 | 19,08 | 19,08 | 10.900 | | 2002-08-16 | 00:00:00 | 19,12 | 19,12 | 18,83 | 18,83 | 19.300 | | 2002-08-19 | 00:00:00 | 18,77 | 19,38 | 18,77 | 19,25 | 26.100 | | 2002-08-20 | 00:00:00 | 19,35 | 19,38 | 19,25 | 19,27 | 25.000 | | 2002-08-21 | 00:00:00 | 19,25 | 19,75 | 19,25 | 19,50 | 33.300 | | 2002-08-22 | 00:00:00 | 19,58 | 20,23 | 19,50 | 20,00 | 27.100 | | 2002-08-23 | 00:00:00 | 20,12 | 20,30 | 19,90 | 19,90 | 17.000 | | 2002-08-26 | 00:00:00 | 20,05 | 20,10 | 19,67 | 19,75 | 23.900 | | 2002-08-27 | 00:00:00 | 19,75 | 20,17 | 19,75 | 19,88 | 30.200 | | 2002-08-28 | 00:00:00 | 19,75 | 19,83 | 19,08 | 19,38 | 10.600 | | 2002-08-29 | 00:00:00 | 19,20 | 19,38 | 18,42 | 18,83 | 27.300 | | 2002-08-30 | 00:00:00 | 18,62 | 18,62 | 17,62 | 18,17 | 53.700 | | 2002-09-02 | 00:00:00 | 18,00 | 18,38 | 18,00 | 18,25 | 8.100 | | 2002-09-03 | 00:00:00 | 18,12 | 18,33 | 17,95 | 18,00 | 18.300 | | 2002-09-04 | 00:00:00 | 17,75 | 18,20 | 17,75 | 18,20 | 19.900 | | 2002-09-05 | 00:00:00 | 18,27 | 18,27 | 17,62 | 17,88 | 20.300 | | 2002-09-06 | 00:00:00 | 17,74 | 18,25 | 17,38 | 18,12 | 15.100 | | 2002-09-09 | 00:00:00 | 18,00 | 18,08 | 17,88 | 18,00 | 6.400 | | 2002-09-10 | 00:00:00 | 18,00 | 18,60 | 18,00 | 18,50 | 9.100 | | 2002-09-11 | 00:00:00 | 18,50 | 18,83 | 18,50 | 18,65 | 10.100 | | 2002-09-12 | 00:00:00 | 18,55 | 18,55 | 18,25 | 18,25 | 38.000 | | 2002-09-13 | 00:00:00 | 18,12 | 18,25 | 17,70 | 17,95 | 16.100 | | 2002-09-16 | 00:00:00 | 17,88 | 17,88 | 17,42 | 17,56 | 10.000 | | 2002-09-17 | 00:00:00 | 18,12 | 18,12 | 17,38 | 17,50 | 37.300 | | 2002-09-18 | 00:00:00 | 17,25 | 17,25 | 16,20 | 17,00 | 56.200 | | 2002-09-19 | 00:00:00 | 17,12 | 17,25 | 16,06 | 16,38 | 25.500 | | 2002-09-20 | 00:00:00 | 16,12 | 16,88 | 16,00 | 16,74 | 20.700 | | 2002-09-23 | 00:00:00 | 16,88 | 17,00 | 16,25 | 16,62 | 19.100 | | 2002-09-24 | 00:00:00 | 16,38 | 16,62 | 16,15 | 16,25 | 42.100 | | 2002-09-25 | 00:00:00 | 16,25 | 16,88 | 16,25 | 16,75 | 21.800 | | 2002-09-26 | 00:00:00 | 16,75 | 17,10 | 16,42 | 17,00 | 29.500 | | 2002-09-27 | 00:00:00 | 17,00 | 17,15 | 16,75 | 17,00 | 8.200 | | 2002-09-30 | 00:00:00 | 16,62 | 17,00 | 16,45 | 16,88 | 54.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
