(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-25 | 00:00:00 | 20,54 | 20,75 | 20,54 | 20,60 | 49.800 | | 2002-11-26 | 00:00:00 | 20,60 | 20,80 | 20,58 | 20,67 | 60.300 | | 2002-11-27 | 00:00:00 | 20,62 | 21,23 | 20,40 | 21,05 | 69.400 | | 2002-11-28 | 00:00:00 | 20,90 | 21,00 | 20,60 | 20,75 | 33.200 | | 2002-11-29 | 00:00:00 | 20,75 | 21,00 | 20,65 | 20,75 | 39.200 | | 2002-12-02 | 00:00:00 | 20,62 | 20,83 | 20,55 | 20,75 | 11.900 | | 2002-12-03 | 00:00:00 | 20,75 | 20,75 | 20,38 | 20,45 | 24.100 | | 2002-12-04 | 00:00:00 | 20,38 | 20,55 | 20,05 | 20,55 | 33.900 | | 2002-12-05 | 00:00:00 | 20,62 | 20,75 | 20,50 | 20,50 | 19.700 | | 2002-12-06 | 00:00:00 | 20,42 | 20,50 | 20,12 | 20,20 | 8.600 | | 2002-12-09 | 00:00:00 | 20,00 | 20,38 | 19,88 | 19,88 | 31.400 | | 2002-12-10 | 00:00:00 | 19,88 | 20,00 | 19,50 | 19,77 | 26.000 | | 2002-12-11 | 00:00:00 | 20,12 | 20,25 | 19,88 | 19,88 | 8.700 | | 2002-12-12 | 00:00:00 | 20,00 | 20,38 | 20,00 | 20,00 | 11.200 | | 2002-12-13 | 00:00:00 | 20,00 | 20,05 | 19,88 | 19,95 | 17.100 | | 2002-12-16 | 00:00:00 | 20,14 | 20,88 | 20,14 | 20,88 | 45.300 | | 2002-12-17 | 00:00:00 | 20,96 | 21,20 | 20,55 | 20,88 | 51.500 | | 2002-12-18 | 00:00:00 | 20,83 | 20,85 | 19,88 | 20,00 | 28.100 | | 2002-12-19 | 00:00:00 | 19,88 | 20,42 | 19,88 | 19,95 | 7.600 | | 2002-12-20 | 00:00:00 | 20,25 | 20,50 | 20,17 | 20,50 | 27.100 | | 2002-12-23 | 00:00:00 | 20,50 | 20,69 | 20,12 | 20,38 | 31.700 | | 2002-12-24 | 00:00:00 | 20,38 | 20,38 | 20,38 | 20,38 | 0 | | 2002-12-25 | 00:00:00 | 20,38 | 20,38 | 20,38 | 20,38 | 0 | | 2002-12-26 | 00:00:00 | 20,38 | 20,38 | 20,38 | 20,38 | 0 | | 2002-12-27 | 00:00:00 | 20,62 | 20,62 | 20,27 | 20,27 | 18.100 | | 2002-12-30 | 00:00:00 | 20,00 | 20,39 | 19,88 | 20,25 | 20.100 | | 2002-12-31 | 00:00:00 | 20,25 | 20,25 | 20,25 | 20,25 | 0 | | 2003-01-01 | 00:00:00 | 20,25 | 20,25 | 20,25 | 20,25 | 0 | | 2003-01-02 | 00:00:00 | 20,62 | 20,73 | 20,25 | 20,73 | 17.900 | | 2003-01-03 | 00:00:00 | 20,55 | 20,58 | 20,29 | 20,50 | 22.000 | | 2003-01-06 | 00:00:00 | 20,40 | 20,58 | 20,15 | 20,50 | 14.500 | | 2003-01-07 | 00:00:00 | 20,45 | 20,50 | 20,25 | 20,35 | 11.700 | | 2003-01-08 | 00:00:00 | 20,38 | 20,38 | 19,88 | 20,08 | 12.300 | | 2003-01-09 | 00:00:00 | 19,92 | 19,98 | 19,45 | 19,65 | 14.600 | | 2003-01-10 | 00:00:00 | 19,55 | 19,60 | 19,27 | 19,35 | 13.100 | | 2003-01-13 | 00:00:00 | 19,30 | 19,83 | 19,25 | 19,25 | 14.900 | | 2003-01-14 | 00:00:00 | 19,27 | 19,70 | 19,25 | 19,55 | 12.800 | | 2003-01-15 | 00:00:00 | 19,62 | 19,65 | 19,38 | 19,35 | 11.900 | | 2003-01-16 | 00:00:00 | 19,35 | 19,62 | 19,29 | 19,29 | 7.600 | | 2003-01-17 | 00:00:00 | 19,25 | 19,33 | 18,62 | 18,83 | 26.100 | | 2003-01-20 | 00:00:00 | 18,62 | 19,12 | 18,62 | 19,12 | 17.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
