(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-09-03 | 00:00:00 | 18,45 | 18,85 | 18,45 | 18,62 | 40.200 | | 2001-09-04 | 00:00:00 | 18,67 | 19,20 | 18,67 | 19,20 | 70.700 | | 2001-09-05 | 00:00:00 | 19,02 | 19,25 | 19,00 | 19,15 | 41.500 | | 2001-09-06 | 00:00:00 | 19,19 | 19,33 | 18,95 | 19,00 | 74.800 | | 2001-09-07 | 00:00:00 | 19,02 | 19,17 | 18,95 | 18,98 | 90.700 | | 2001-09-10 | 00:00:00 | 18,88 | 18,90 | 18,45 | 18,75 | 91.700 | | 2001-09-11 | 00:00:00 | 18,90 | 19,00 | 17,38 | 17,80 | 151.900 | | 2001-09-12 | 00:00:00 | 17,12 | 17,70 | 16,62 | 16,75 | 77.100 | | 2001-09-13 | 00:00:00 | 16,77 | 16,77 | 16,12 | 16,35 | 31.400 | | 2001-09-14 | 00:00:00 | 16,42 | 16,62 | 15,25 | 15,50 | 66.000 | | 2001-09-17 | 00:00:00 | 15,19 | 15,88 | 14,80 | 15,50 | 47.900 | | 2001-09-18 | 00:00:00 | 14,95 | 14,95 | 13,88 | 14,12 | 68.500 | | 2001-09-19 | 00:00:00 | 13,93 | 14,25 | 13,05 | 13,25 | 56.000 | | 2001-09-20 | 00:00:00 | 13,00 | 13,30 | 12,00 | 12,02 | 74.100 | | 2001-09-21 | 00:00:00 | 11,88 | 12,62 | 11,50 | 12,50 | 86.900 | | 2001-09-24 | 00:00:00 | 13,12 | 13,57 | 12,95 | 13,35 | 66.900 | | 2001-09-25 | 00:00:00 | 13,40 | 13,40 | 12,82 | 12,88 | 36.800 | | 2001-09-26 | 00:00:00 | 12,95 | 13,70 | 12,95 | 13,32 | 44.100 | | 2001-09-27 | 00:00:00 | 13,25 | 13,77 | 13,07 | 13,70 | 48.200 | | 2001-09-28 | 00:00:00 | 13,70 | 13,70 | 13,70 | 13,70 | 0 | | 2001-10-01 | 00:00:00 | 14,18 | 14,50 | 13,88 | 14,00 | 55.200 | | 2001-10-02 | 00:00:00 | 14,23 | 14,68 | 14,00 | 14,23 | 35.000 | | 2001-10-03 | 00:00:00 | 14,25 | 14,45 | 13,80 | 14,12 | 12.900 | | 2001-10-04 | 00:00:00 | 14,25 | 14,98 | 14,25 | 14,88 | 44.900 | | 2001-10-05 | 00:00:00 | 15,00 | 15,38 | 14,75 | 15,06 | 39.900 | | 2001-10-08 | 00:00:00 | 14,75 | 15,38 | 14,75 | 15,20 | 35.200 | | 2001-10-09 | 00:00:00 | 15,55 | 15,65 | 15,32 | 15,32 | 30.900 | | 2001-10-10 | 00:00:00 | 15,38 | 15,38 | 15,00 | 15,35 | 28.700 | | 2001-10-11 | 00:00:00 | 15,50 | 15,68 | 15,45 | 15,60 | 54.300 | | 2001-10-12 | 00:00:00 | 15,95 | 16,25 | 15,73 | 16,00 | 31.500 | | 2001-10-15 | 00:00:00 | 16,25 | 16,25 | 15,62 | 15,62 | 25.300 | | 2001-10-16 | 00:00:00 | 15,62 | 15,62 | 15,62 | 15,62 | 0 | | 2001-10-17 | 00:00:00 | 16,20 | 16,24 | 15,25 | 15,45 | 84.400 | | 2001-10-18 | 00:00:00 | 15,38 | 16,00 | 15,20 | 16,00 | 17.400 | | 2001-10-19 | 00:00:00 | 15,85 | 16,12 | 15,85 | 15,90 | 48.800 | | 2001-10-22 | 00:00:00 | 16,12 | 16,50 | 16,05 | 16,50 | 15.300 | | 2001-10-23 | 00:00:00 | 16,50 | 16,98 | 16,42 | 16,50 | 29.800 | | 2001-10-24 | 00:00:00 | 16,75 | 16,75 | 15,69 | 16,12 | 75.500 | | 2001-10-25 | 00:00:00 | 16,45 | 16,50 | 15,50 | 15,70 | 57.400 | | 2001-10-26 | 00:00:00 | 15,70 | 15,70 | 15,70 | 15,70 | 0 | | 2001-10-29 | 00:00:00 | 16,23 | 16,36 | 15,90 | 16,05 | 40.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
