Login

Adidas AG (ADS)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
22/10/2026 382.540 -1,62% 160,15 157,10 160,35 157,70
21/10/2026 738.250 -0,96% 162,95 156,75 163,10 160,30
20/10/2026 739.560 3,32% 156,85 156,85 162,60 161,85
19/10/2026 737.980 0,13% 157,80 156,00 159,35 156,65
16/10/2026 711.790 -0,79% 157,95 156,10 159,55 156,45
15/10/2026 735.360 2,87% 153,05 153,05 158,40 157,70
14/10/2026 794.250 0,43% 153,05 152,35 155,75 153,30
13/10/2026 821.690 2,55% 149,15 149,15 153,05 152,65
12/10/2026 810.260 -0,60% 150,00 148,85 151,35 148,85
09/10/2026 836.810 2,18% 147,10 146,85 150,25 149,75
08/10/2026 863.560 0,10% 146,45 144,65 147,10 146,55
07/10/2026 880.240 1,84% 143,95 143,90 147,00 146,40
06/10/2026 853.160 1,13% 142,00 141,75 145,60 143,75
05/10/2026 879.790 -0,70% 143,75 141,60 144,60 142,15
02/10/2026 843.790 0,17% 140,70 140,20 145,35 143,15
01/10/2026 840.660 -0,97% 144,65 142,45 146,00 142,90
30/09/2026 848.530 -0,59% 145,70 144,30 147,10 144,30
29/09/2026 849.560 -1,99% 147,95 145,05 148,25 145,15
28/09/2026 874.870 1,20% 146,55 146,05 148,45 148,10
25/09/2026 833.930 2,81% 142,60 142,50 147,65 146,35
24/09/2026 905.940 -1,04% 143,85 142,05 144,95 142,35
23/09/2026 885.420 -2,61% 147,65 143,80 148,35 143,85
22/09/2026 887.180 3,21% 143,20 143,20 148,55 147,70
21/09/2026 915.150 1,74% 142,45 140,20 144,40 143,10
18/09/2026 821.410 -1,19% 142,25 140,65 143,20 140,65
17/09/2026 796.360 -0,84% 144,70 142,15 145,00 142,35
16/09/2026 807.430 1,34% 142,20 141,65 145,20 143,55
15/09/2026 835.410 -1,46% 143,60 141,60 144,75 141,65
14/09/2026 863.560 0,88% 140,90 140,85 144,10 143,75
11/09/2026 743.090 0,39% 142,55 141,20 143,30 142,50
10/09/2026 821.680 -2,84% 146,70 139,60 146,70 141,95
09/09/2026 696.950 -0,44% 147,10 145,80 148,65 146,10
08/09/2026 662.190 -0,31% 147,25 145,80 149,90 146,75
07/09/2026 733.750 -0,98% 148,75 147,15 149,05 147,20
04/09/2026 780.230 0,00% 146,90 146,85 149,90 148,65
03/09/2026 765.020 -0,50% 149,35 146,85 150,00 148,65
02/09/2026 755.350 0,23% 149,20 148,65 151,10 149,40
01/09/2026 729.160 -1,16% 151,00 147,70 151,75 149,05
31/08/2026 714.910 -1,79% 153,85 150,80 154,50 150,80
28/08/2026 661.190 0,49% 152,85 151,15 155,15 153,55
27/08/2026 737.870 1,29% 151,20 150,05 153,45 152,80
26/08/2026 756.850 -0,85% 152,50 150,55 154,20 150,85
25/08/2026 768.470 -1,87% 155,35 152,05 156,35 152,15
24/08/2026 745.800 0,78% 153,90 153,70 156,35 155,05
21/08/2026 693.600 1,75% 151,05 150,90 154,55 153,85
20/08/2026 744.260 -2,55% 155,80 148,55 156,15 151,20
19/08/2026 708.480 0,58% 154,25 153,90 155,90 155,15
18/08/2026 746.020 1,41% 151,65 151,30 154,60 154,25
17/08/2026 677.770 -3,37% 157,85 151,60 158,10 152,10
14/08/2026 750.730 -1,13% 159,30 157,00 161,15 157,40
13/08/2026 687.250 0,66% 159,40 157,15 159,85 159,20
12/08/2026 686.460 -2,53% 162,35 158,15 162,40 158,15
11/08/2026 669.120 -2,87% 167,20 161,10 167,75 162,25
10/08/2026 626.190 2,14% 163,40 163,00 167,80 167,05
07/08/2026 660.190 -0,21% 164,30 162,95 165,65 163,55
06/08/2026 598.550 1,71% 162,35 162,25 165,15 163,90
05/08/2026 636.440 0,09% 161,25 160,20 164,55 161,15
04/08/2026 712.410 -2,42% 162,35 159,75 163,40 161,00
03/08/2026 683.020 3,84% 160,80 160,80 167,40 165,00
31/07/2026 696.080 0,51% 159,90 157,75 162,05 158,90
30/07/2026 755.080 -12,12% 169,20 147,65 169,20 158,10
29/07/2026 636.970 -0,22% 179,20 178,95 182,00 179,90
28/07/2026 600.050 0,56% 178,85 178,70 181,55 180,30
27/07/2026 621.030 4,46% 174,85 173,35 180,30 179,30
24/07/2026 635.620 0,64% 170,70 166,85 174,15 171,65
23/07/2026 649.320 -4,72% 178,00 167,55 179,30 170,55
22/07/2026 598.470 0,56% 178,50 176,55 181,15 179,00
21/07/2026 583.220 -0,89% 180,75 177,85 181,55 178,00
20/07/2026 649.350 -0,22% 180,30 179,55 182,85 179,60
17/07/2026 649.850 -1,18% 180,70 180,00 182,80 180,00
16/07/2026 635.660 0,03% 183,05 179,35 183,15 182,15
15/07/2026 576.340 1,31% 179,35 179,20 183,85 182,10
14/07/2026 549.670 -1,53% 182,20 179,25 182,75 179,75
13/07/2026 601.840 0,66% 179,60 179,55 184,25 182,55
10/07/2026 590.100 0,06% 181,00 179,90 182,40 181,35
09/07/2026 612.450 1,17% 179,85 178,75 182,10 181,25
08/07/2026 548.220 -3,53% 185,90 178,60 186,75 179,15
07/07/2026 550.210 0,65% 184,55 184,35 188,35 185,70
06/07/2026 601.090 -0,27% 184,60 183,00 188,70 184,50
03/07/2026 609.290 1,48% 183,35 182,15 185,95 185,00
02/07/2026 598.090 1,03% 181,60 181,00 185,85 182,30
01/07/2026 614.220 1,72% 177,40 175,55 180,85 180,45
30/06/2026 605.060 -2,07% 176,65 173,60 181,50 177,40
29/06/2026 646.500 0,42% 181,20 179,35 183,10 181,15
26/06/2026 655.390 1,86% 176,40 176,40 181,15 180,40
25/06/2026 621.980 2,34% 175,00 173,85 181,90 177,10
24/06/2026 684.720 1,08% 171,40 171,10 176,45 173,05
23/06/2026 703.660 -1,27% 171,90 170,95 176,05 171,20
22/06/2026 674.140 -0,26% 174,40 170,95 175,05 173,40
19/06/2026 643.410 -1,42% 176,10 173,50 177,40 173,85
18/06/2026 620.540 2,95% 172,00 169,80 178,05 176,35
17/06/2026 540.950 -1,15% 173,50 171,25 174,70 171,30
16/06/2026 542.840 -1,11% 175,50 173,30 175,80 173,30
15/06/2026 623.650 -0,43% 179,10 174,85 180,25 175,25
12/06/2026 610.740 0,43% 175,15 174,20 179,50 176,00
11/06/2026 649.270 2,55% 171,35 171,00 175,30 175,25
10/06/2026 683.380 2,12% 168,40 167,90 172,40 170,90
09/06/2026 626.570 1,98% 164,65 164,25 169,50 167,35
08/06/2026 672.120 2,27% 159,10 158,40 166,30 164,10
05/06/2026 677.100 0,09% 160,15 159,45 164,55 160,45

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco