(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 | | 2002-09-30 | 00:00:00 | 16,62 | 17,00 | 16,45 | 16,88 | 54.100 | | 2002-10-01 | 00:00:00 | 17,30 | 17,30 | 16,67 | 16,67 | 4.300 | | 2002-10-02 | 00:00:00 | 16,92 | 16,92 | 16,38 | 16,50 | 30.900 | | 2002-10-03 | 00:00:00 | 16,58 | 16,62 | 16,50 | 16,50 | 2.800 | | 2002-10-04 | 00:00:00 | 16,38 | 16,58 | 16,30 | 16,38 | 6.000 | | 2002-10-07 | 00:00:00 | 16,12 | 16,25 | 15,88 | 16,12 | 29.900 | | 2002-10-08 | 00:00:00 | 16,12 | 16,35 | 15,88 | 15,88 | 22.900 | | 2002-10-09 | 00:00:00 | 15,88 | 16,08 | 15,57 | 16,00 | 34.500 | | 2002-10-10 | 00:00:00 | 16,00 | 16,75 | 16,00 | 16,75 | 12.700 | | 2002-10-11 | 00:00:00 | 17,08 | 17,50 | 16,58 | 17,50 | 20.900 | | 2002-10-14 | 00:00:00 | 17,50 | 17,62 | 17,25 | 17,62 | 14.200 | | 2002-10-15 | 00:00:00 | 17,81 | 18,25 | 17,81 | 18,25 | 19.900 | | 2002-10-16 | 00:00:00 | 18,00 | 18,70 | 18,00 | 18,50 | 11.400 | | 2002-10-17 | 00:00:00 | 18,50 | 19,25 | 18,50 | 18,88 | 26.800 | | 2002-10-18 | 00:00:00 | 18,88 | 19,33 | 18,38 | 18,62 | 18.400 | | 2002-10-21 | 00:00:00 | 18,62 | 19,00 | 18,08 | 19,00 | 16.200 | | 2002-10-22 | 00:00:00 | 18,75 | 18,75 | 18,42 | 18,75 | 6.200 | | 2002-10-23 | 00:00:00 | 18,75 | 18,88 | 18,62 | 18,62 | 15.700 | | 2002-10-24 | 00:00:00 | 18,62 | 19,48 | 18,62 | 19,40 | 11.700 | | 2002-10-25 | 00:00:00 | 19,25 | 19,75 | 19,25 | 19,38 | 23.900 | | 2002-10-28 | 00:00:00 | 19,52 | 19,94 | 19,42 | 19,50 | 30.500 | | 2002-10-29 | 00:00:00 | 19,50 | 19,50 | 19,25 | 19,25 | 4.700 | | 2002-10-30 | 00:00:00 | 19,12 | 19,38 | 19,05 | 19,38 | 10.100 | | 2002-10-31 | 00:00:00 | 19,38 | 19,42 | 19,12 | 19,38 | 4.500 | | 2002-11-01 | 00:00:00 | 19,12 | 19,42 | 19,12 | 19,25 | 3.200 | | 2002-11-04 | 00:00:00 | 19,38 | 20,00 | 19,38 | 19,99 | 30.700 | | 2002-11-05 | 00:00:00 | 19,95 | 20,70 | 19,95 | 20,62 | 91.400 | | 2002-11-06 | 00:00:00 | 20,73 | 20,73 | 20,00 | 20,25 | 33.400 | | 2002-11-07 | 00:00:00 | 20,38 | 20,38 | 19,38 | 19,62 | 27.600 | | 2002-11-08 | 00:00:00 | 19,62 | 19,62 | 19,20 | 19,38 | 40.200 | | 2002-11-11 | 00:00:00 | 19,12 | 19,17 | 18,88 | 18,92 | 24.100 | | 2002-11-12 | 00:00:00 | 18,77 | 19,25 | 18,77 | 19,25 | 18.400 | | 2002-11-13 | 00:00:00 | 19,12 | 19,46 | 19,00 | 19,46 | 13.400 | | 2002-11-14 | 00:00:00 | 19,50 | 19,62 | 19,17 | 19,25 | 24.700 | | 2002-11-15 | 00:00:00 | 19,50 | 19,83 | 19,38 | 19,80 | 4.400 | | 2002-11-18 | 00:00:00 | 19,88 | 20,00 | 19,67 | 19,75 | 16.700 | | 2002-11-19 | 00:00:00 | 19,62 | 19,62 | 19,38 | 19,48 | 10.100 | | 2002-11-20 | 00:00:00 | 19,52 | 19,58 | 19,38 | 19,50 | 2.300 | | 2002-11-21 | 00:00:00 | 19,62 | 20,08 | 19,62 | 19,95 | 27.400 | | 2002-11-22 | 00:00:00 | 20,00 | 20,75 | 19,75 | 20,50 | 41.100 | | 2002-11-25 | 00:00:00 | 20,54 | 20,75 | 20,54 | 20,60 | 49.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
