(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-07-12 | 00:00:00 | 56,85 | 56,85 | 56,18 | 56,85 | 1.700 | | 2012-07-13 | 00:00:00 | 57,16 | 58,00 | 56,92 | 57,95 | 1.400 | | 2012-07-16 | 00:00:00 | 57,77 | 57,77 | 57,08 | 57,77 | 1.700 | | 2012-07-17 | 00:00:00 | 57,79 | 58,68 | 57,79 | 58,68 | 2.100 | | 2012-07-18 | 00:00:00 | 58,44 | 58,44 | 57,01 | 58,35 | 8.600 | | 2012-07-19 | 00:00:00 | 58,64 | 60,15 | 58,64 | 59,97 | 4.800 | | 2012-07-20 | 00:00:00 | 60,01 | 60,70 | 59,83 | 59,85 | 7.100 | | 2012-07-23 | 00:00:00 | 59,21 | 59,49 | 57,86 | 58,43 | 6.000 | | 2012-07-24 | 00:00:00 | 58,41 | 59,20 | 58,30 | 58,64 | 3.000 | | 2012-07-25 | 00:00:00 | 58,40 | 59,46 | 58,34 | 59,21 | 3.900 | | 2012-07-26 | 00:00:00 | 59,12 | 60,33 | 58,51 | 60,33 | 2.100 | | 2012-07-27 | 00:00:00 | 60,25 | 61,45 | 59,76 | 61,31 | 5.700 | | 2012-07-30 | 00:00:00 | 61,40 | 62,05 | 61,21 | 61,54 | 3.600 | | 2012-07-31 | 00:00:00 | 61,55 | 61,68 | 60,85 | 60,92 | 3.800 | | 2012-08-01 | 00:00:00 | 61,20 | 61,23 | 60,80 | 60,98 | 1.600 | | 2012-08-02 | 00:00:00 | 61,01 | 62,20 | 58,78 | 58,78 | 12.600 | | 2012-08-03 | 00:00:00 | 59,20 | 61,40 | 59,20 | 61,20 | 5.800 | | 2012-08-06 | 00:00:00 | 61,00 | 61,82 | 60,96 | 61,68 | 4.100 | | 2012-08-07 | 00:00:00 | 61,46 | 61,97 | 61,38 | 61,44 | 4.400 | | 2012-08-08 | 00:00:00 | 61,55 | 61,72 | 60,66 | 61,72 | 1.400 | | 2012-08-09 | 00:00:00 | 61,72 | 61,91 | 60,96 | 60,96 | 800 | | 2012-08-10 | 00:00:00 | 61,11 | 61,38 | 60,63 | 61,28 | 1.100 | | 2012-08-13 | 00:00:00 | 61,35 | 61,50 | 61,07 | 61,33 | 2.400 | | 2012-08-14 | 00:00:00 | 61,50 | 62,01 | 61,46 | 61,59 | 1.600 | | 2012-08-15 | 00:00:00 | 61,43 | 62,15 | 61,43 | 62,06 | 1.000 | | 2012-08-16 | 00:00:00 | 62,50 | 62,50 | 62,08 | 62,28 | 1.000 | | 2012-08-17 | 00:00:00 | 62,37 | 62,93 | 62,37 | 62,78 | 4.400 | | 2012-08-20 | 00:00:00 | 62,73 | 63,40 | 62,73 | 62,95 | 2.900 | | 2012-08-21 | 00:00:00 | 62,84 | 63,15 | 62,70 | 62,72 | 4.700 | | 2012-08-22 | 00:00:00 | 62,31 | 62,75 | 61,66 | 61,67 | 2.100 | | 2012-08-23 | 00:00:00 | 61,90 | 62,71 | 61,49 | 61,79 | 3.200 | | 2012-08-24 | 00:00:00 | 61,87 | 62,37 | 61,41 | 61,96 | 2.500 | | 2012-08-27 | 00:00:00 | 61,96 | 62,38 | 61,80 | 62,28 | 1.000 | | 2012-08-28 | 00:00:00 | 61,95 | 62,22 | 61,87 | 62,07 | 2.200 | | 2012-08-29 | 00:00:00 | 62,11 | 62,51 | 61,83 | 62,24 | 2.200 | | 2012-08-30 | 00:00:00 | 61,99 | 61,99 | 61,31 | 61,32 | 2.200 | | 2012-08-31 | 00:00:00 | 61,32 | 62,47 | 61,32 | 61,80 | 1.600 | | 2012-09-03 | 00:00:00 | 61,88 | 64,00 | 61,75 | 63,20 | 2.000 | | 2012-09-04 | 00:00:00 | 62,97 | 63,03 | 62,35 | 62,35 | 1.700 | | 2012-09-05 | 00:00:00 | 62,17 | 63,48 | 62,17 | 63,18 | 1.300 | | 2012-09-06 | 00:00:00 | 63,25 | 64,35 | 63,25 | 63,90 | 6.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
