(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-09-28 | 00:00:00 | 35,75 | 36,39 | 35,40 | 36,15 | 2.800 | 2009-09-29 | 00:00:00 | 36,30 | 36,30 | 35,91 | 35,91 | 1.500 | 2009-09-30 | 00:00:00 | 36,75 | 37,12 | 35,85 | 36,33 | 3.700 | 2009-10-01 | 00:00:00 | 36,40 | 36,40 | 35,45 | 35,45 | 13.900 | 2009-10-02 | 00:00:00 | 34,90 | 35,50 | 34,89 | 34,90 | 4.100 | 2009-10-05 | 00:00:00 | 34,90 | 35,41 | 34,85 | 35,40 | 4.300 | 2009-10-06 | 00:00:00 | 35,65 | 36,68 | 35,65 | 35,90 | 4.100 | 2009-10-07 | 00:00:00 | 35,80 | 36,34 | 35,07 | 35,18 | 3.500 | 2009-10-08 | 00:00:00 | 35,30 | 35,30 | 34,31 | 34,53 | 6.500 | 2009-10-09 | 00:00:00 | 34,50 | 34,98 | 34,50 | 34,85 | 4.300 | 2009-10-12 | 00:00:00 | 35,25 | 35,25 | 34,70 | 34,90 | 7.800 | 2009-10-13 | 00:00:00 | 34,75 | 34,79 | 34,32 | 34,42 | 900 | 2009-10-14 | 00:00:00 | 34,85 | 35,97 | 34,85 | 35,90 | 8.200 | 2009-10-15 | 00:00:00 | 35,91 | 36,43 | 35,80 | 36,30 | 6.800 | 2009-10-16 | 00:00:00 | 36,40 | 36,58 | 36,10 | 36,15 | 3.900 | 2009-10-19 | 00:00:00 | 36,30 | 36,64 | 36,30 | 36,57 | 2.700 | 2009-10-20 | 00:00:00 | 36,95 | 36,95 | 35,79 | 35,88 | 5.400 | 2009-10-21 | 00:00:00 | 35,60 | 35,66 | 34,94 | 35,29 | 4.200 | 2009-10-22 | 00:00:00 | 34,96 | 34,97 | 34,70 | 34,96 | 1.500 | 2009-10-23 | 00:00:00 | 35,30 | 35,48 | 34,55 | 34,74 | 2.700 | 2009-10-26 | 00:00:00 | 35,00 | 35,20 | 33,68 | 33,83 | 6.100 | 2009-10-27 | 00:00:00 | 33,34 | 33,91 | 33,25 | 33,34 | 11.100 | 2009-10-28 | 00:00:00 | 33,20 | 33,32 | 32,13 | 32,13 | 13.500 | 2009-10-29 | 00:00:00 | 32,20 | 33,14 | 32,20 | 32,77 | 3.700 | 2009-10-30 | 00:00:00 | 33,00 | 33,65 | 31,38 | 31,50 | 10.400 | 2009-11-02 | 00:00:00 | 31,80 | 32,82 | 31,47 | 32,63 | 4.800 | 2009-11-03 | 00:00:00 | 32,77 | 32,80 | 32,17 | 32,77 | 2.900 | 2009-11-04 | 00:00:00 | 33,50 | 33,92 | 33,50 | 33,92 | 2.400 | 2009-11-05 | 00:00:00 | 33,70 | 34,19 | 33,33 | 34,18 | 3.600 | 2009-11-06 | 00:00:00 | 34,10 | 34,31 | 33,64 | 34,27 | 3.300 | 2009-11-09 | 00:00:00 | 34,25 | 34,83 | 34,25 | 34,79 | 2.600 | 2009-11-10 | 00:00:00 | 35,04 | 35,33 | 34,72 | 35,04 | 7.700 | 2009-11-11 | 00:00:00 | 35,82 | 35,84 | 35,13 | 35,82 | 5.000 | 2009-11-12 | 00:00:00 | 35,70 | 36,21 | 35,53 | 35,70 | 3.100 | 2009-11-13 | 00:00:00 | 35,50 | 35,92 | 35,31 | 35,82 | 4.500 | 2009-11-16 | 00:00:00 | 36,00 | 36,66 | 35,89 | 36,60 | 7.000 | 2009-11-17 | 00:00:00 | 36,65 | 36,65 | 36,02 | 36,17 | 4.500 | 2009-11-18 | 00:00:00 | 36,30 | 36,60 | 35,92 | 36,21 | 3.800 | 2009-11-19 | 00:00:00 | 36,17 | 36,22 | 35,57 | 35,57 | 1.000 | 2009-11-20 | 00:00:00 | 35,40 | 35,90 | 35,16 | 35,28 | 9.300 | 2009-11-23 | 00:00:00 | 35,70 | 36,58 | 35,70 | 36,45 | 2.300 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|