(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 | | 2010-01-22 | 00:00:00 | 37,00 | 37,83 | 36,47 | 36,65 | 9.000 | | 2010-01-25 | 00:00:00 | 36,80 | 37,40 | 36,60 | 37,12 | 3.500 | | 2010-01-26 | 00:00:00 | 37,00 | 37,10 | 36,60 | 37,10 | 2.500 | | 2010-01-27 | 00:00:00 | 36,60 | 37,12 | 36,51 | 36,85 | 4.600 | | 2010-01-28 | 00:00:00 | 37,10 | 37,33 | 36,20 | 36,30 | 3.700 | | 2010-01-29 | 00:00:00 | 36,60 | 37,10 | 36,09 | 36,86 | 2.100 | | 2010-02-01 | 00:00:00 | 37,00 | 37,12 | 36,45 | 37,12 | 2.100 | | 2010-02-02 | 00:00:00 | 36,90 | 37,20 | 36,80 | 37,20 | 3.800 | | 2010-02-03 | 00:00:00 | 37,15 | 37,15 | 36,25 | 36,34 | 2.500 | | 2010-02-04 | 00:00:00 | 36,30 | 36,34 | 35,33 | 35,60 | 6.100 | | 2010-02-05 | 00:00:00 | 35,25 | 35,45 | 34,90 | 35,15 | 11.300 | | 2010-02-08 | 00:00:00 | 35,40 | 35,40 | 34,71 | 34,90 | 4.700 | | 2010-02-09 | 00:00:00 | 35,00 | 35,87 | 35,00 | 35,70 | 1.400 | | 2010-02-10 | 00:00:00 | 35,70 | 35,90 | 35,69 | 35,78 | 500 | | 2010-02-11 | 00:00:00 | 35,78 | 36,20 | 35,78 | 36,20 | 2.100 | | 2010-02-12 | 00:00:00 | 36,30 | 36,88 | 36,15 | 36,25 | 2.800 | | 2010-02-15 | 00:00:00 | 36,30 | 36,42 | 36,17 | 36,27 | 1.200 | | 2010-02-16 | 00:00:00 | 36,60 | 36,60 | 35,85 | 36,42 | 2.500 | | 2010-02-17 | 00:00:00 | 36,60 | 36,60 | 36,10 | 36,44 | 1.100 | | 2010-02-18 | 00:00:00 | 36,40 | 37,10 | 36,40 | 37,00 | 1.100 | | 2010-02-19 | 00:00:00 | 36,70 | 37,44 | 36,70 | 37,44 | 5.400 | | 2010-02-22 | 00:00:00 | 37,44 | 37,53 | 37,05 | 37,05 | 2.400 | | 2010-02-23 | 00:00:00 | 37,40 | 37,40 | 35,94 | 36,24 | 3.900 | | 2010-02-24 | 00:00:00 | 36,30 | 36,34 | 35,67 | 36,28 | 4.700 | | 2010-02-25 | 00:00:00 | 36,35 | 36,55 | 35,75 | 35,75 | 1.300 | | 2010-02-26 | 00:00:00 | 36,10 | 36,54 | 36,10 | 36,36 | 1.400 | | 2010-03-01 | 00:00:00 | 36,50 | 38,20 | 36,50 | 38,20 | 3.900 | | 2010-03-02 | 00:00:00 | 38,30 | 38,30 | 37,88 | 38,23 | 3.700 | | 2010-03-03 | 00:00:00 | 35,50 | 36,69 | 35,50 | 36,65 | 58.400 | | 2010-03-04 | 00:00:00 | 36,60 | 36,94 | 36,10 | 36,68 | 10.000 | | 2010-03-05 | 00:00:00 | 36,92 | 37,04 | 36,47 | 36,93 | 7.800 | | 2010-03-08 | 00:00:00 | 37,03 | 37,20 | 36,31 | 36,80 | 2.700 | | 2010-03-09 | 00:00:00 | 36,60 | 36,85 | 36,60 | 36,71 | 2.800 | | 2010-03-10 | 00:00:00 | 36,68 | 37,12 | 36,65 | 37,00 | 3.600 | | 2010-03-11 | 00:00:00 | 37,00 | 37,80 | 37,00 | 37,62 | 6.000 | | 2010-03-12 | 00:00:00 | 37,62 | 38,40 | 37,62 | 38,10 | 8.800 | | 2010-03-15 | 00:00:00 | 38,10 | 38,42 | 37,66 | 37,66 | 5.800 | | 2010-03-16 | 00:00:00 | 38,00 | 38,05 | 37,69 | 37,69 | 6.400 | | 2010-03-17 | 00:00:00 | 37,70 | 37,72 | 37,31 | 37,31 | 3.800 | | 2010-03-18 | 00:00:00 | 37,90 | 38,95 | 37,90 | 38,62 | 12.400 | | 2010-03-19 | 00:00:00 | 38,70 | 39,30 | 38,62 | 39,05 | 9.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
