Adidas AG (ADS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
16/02/2024	198.173	1,18%	174,96	174,88	178,72	176,24
15/02/2024	220.730	-0,48%	176,16	173,14	177,94	174,12
14/02/2024	243.681	2,21%	169,54	169,28	176,00	174,96
13/02/2024	164.809	-1,95%	173,90	169,64	174,64	170,60
12/02/2024	225.938	1,27%	172,46	170,90	174,26	174,00
09/02/2024	221.192	-0,45%	173,78	171,76	175,14	171,74
08/02/2024	296.564	-1,80%	175,97	171,26	175,97	172,40
07/02/2024	193.207	-0,23%	175,70	175,22	177,86	175,42
06/02/2024	364.473	0,38%	177,94	172,10	178,48	176,20
05/02/2024	312.710	0,31%	176,40	175,24	180,36	175,72
02/02/2024	514.790	1,55%	171,31	171,04	177,90	175,17
01/02/2024	1.573.591	-2,20%	165,40	160,20	175,12	172,46
31/01/2024	252.536	-1,95%	178,72	175,82	179,14	176,12
30/01/2024	214.474	0,97%	178,90	176,95	179,78	179,62
29/01/2024	190.722	0,29%	176,22	175,28	178,18	177,90
26/01/2024	298.701	0,95%	175,88	173,30	178,04	177,38
25/01/2024	636.510	5,93%	165,50	163,42	177,52	175,68
24/01/2024	536.796	-0,43%	171,30	160,30	171,52	166,14
23/01/2024	222.192	0,36%	168,22	166,00	169,10	166,86
22/01/2024	192.898	1,13%	166,44	165,64	167,50	166,26
19/01/2024	171.063	-0,17%	166,52	164,20	167,00	164,40
18/01/2024	313.398	-0,25%	166,68	163,12	167,48	164,96
17/01/2024	440.708	-3,53%	168,48	164,12	169,00	165,52
16/01/2024	340.897	-2,38%	173,14	170,74	173,54	172,00
15/01/2024	133.932	-0,78%	177,24	174,56	177,96	176,20
12/01/2024	183.379	0,08%	178,46	177,24	180,47	177,58
11/01/2024	198.694	-1,05%	180,62	177,12	181,88	177,64
10/01/2024	222.766	0,83%	178,78	177,76	180,04	179,38
09/01/2024	221.179	0,77%	177,26	176,06	178,90	178,10
08/01/2024	256.774	2,04%	172,84	171,16	176,80	176,74
05/01/2024	278.188	-0,37%	173,08	169,68	174,40	173,48
04/01/2024	617.158	-2,93%	173,94	170,54	175,00	173,76
03/01/2024	243.379	-1,59%	181,18	178,04	182,44	179,16
02/01/2024	241.241	-1,18%	184,62	181,04	186,54	182,06
29/12/2023	56.305	0,02%	184,66	183,96	185,40	184,24
28/12/2023	170.094	-0,81%	185,72	182,86	185,88	184,10
27/12/2023	183.849	0,76%	185,42	184,78	186,56	185,61
26/12/2023	488.429	-5,16%	182,92	181,66	184,68	184,22
22/12/2023	488.429	-5,16%	182,92	181,66	184,68	184,22
21/12/2023	213.330	-0,94%	194,44	193,26	197,10	194,42
20/12/2023	256.389	1,68%	194,20	191,70	196,36	195,94
19/12/2023	160.733	0,91%	191,98	190,81	193,11	193,40
18/12/2023	169.461	0,17%	190,78	189,88	192,12	192,24
15/12/2023	323.119	-3,07%	197,96	190,70	198,55	191,91
14/12/2023	432.619	1,93%	198,54	194,86	198,66	197,40
13/12/2023	237.597	0,26%	194,00	193,64	196,04	194,00
12/12/2023	205.437	-0,51%	194,25	193,26	196,07	193,46
11/12/2023	168.898	0,34%	192,18	192,18	194,48	194,00
08/12/2023	277.540	1,49%	192,59	191,88	194,86	193,34
07/12/2023	445.381	-3,10%	196,04	188,44	196,10	191,10
06/12/2023	150.282	1,02%	195,84	194,30	198,36	197,22
05/12/2023	190.157	0,62%	194,38	193,42	195,90	195,28
04/12/2023	150.752	0,20%	194,50	193,12	196,12	194,64
01/12/2023	247.204	1,17%	190,98	190,98	194,62	194,24
30/11/2023	224.462	-0,59%	193,78	191,46	194,64	191,99
29/11/2023	374.670	3,51%	187,90	187,58	193,84	193,13
28/11/2023	145.628	0,72%	184,00	183,44	186,82	186,66
27/11/2023	153.242	0,51%	184,58	183,56	185,58	185,24
24/11/2023	117.619	-0,46%	185,74	183,26	185,98	184,44
23/11/2023	150.087	-1,11%	186,83	185,00	187,30	185,30
22/11/2023	191.488	0,95%	185,90	185,05	187,40	187,36
21/11/2023	277.609	2,15%	183,38	183,38	187,30	185,60
20/11/2023	243.627	1,15%	180,00	180,00	183,75	181,70
17/11/2023	203.516	2,12%	176,48	176,39	181,43	179,64
16/11/2023	164.020	-1,13%	178,14	175,68	179,68	176,56
15/11/2023	230.674	0,02%	179,72	177,24	180,90	178,92
14/11/2023	345.331	5,48%	169,94	169,80	179,46	178,89
13/11/2023	216.725	-0,48%	171,40	168,54	171,80	170,08
10/11/2023	301.746	-1,57%	172,06	169,34	172,32	170,90
09/11/2023	345.856	3,03%	168,66	167,28	174,76	173,62
08/11/2023	459.122	-1,32%	172,62	167,36	173,94	169,62
07/11/2023	217.185	-0,37%	170,50	169,44	172,58	171,89
06/11/2023	137.261	0,75%	171,28	171,28	173,22	172,00
03/11/2023	258.380	-0,46%	172,78	168,54	173,68	170,72
02/11/2023	289.687	2,79%	169,38	169,12	174,08	171,50
01/11/2023	152.856	-0,17%	168,35	165,08	168,35	166,84
31/10/2023	154.634	0,58%	166,30	165,26	167,78	167,20
30/10/2023	96.393	-0,32%	166,75	165,90	167,92	166,44
27/10/2023	171.477	0,13%	166,64	163,58	167,42	166,98
26/10/2023	240.252	-3,04%	167,44	165,74	169,12	166,46
25/10/2023	168.020	-0,45%	170,74	169,13	172,23	171,68
24/10/2023	252.120	1,72%	172,88	169,36	174,03	172,02
23/10/2023	195.894	-0,45%	170,28	166,25	170,64	169,00
20/10/2023	632.942	-2,48%	171,90	169,40	173,36	170,00
19/10/2023	452.874	-1,16%	175,28	173,80	177,34	174,32
18/10/2023	838.420	3,16%	179,00	175,94	180,00	176,36
17/10/2023	269.614	0,33%	169,94	168,22	171,30	170,96
16/10/2023	373.243	1,68%	168,06	165,16	172,08	170,40
13/10/2023	399.154	-1,39%	169,26	167,50	170,50	167,58
12/10/2023	406.610	0,17%	170,74	169,64	172,76	169,94
11/10/2023	482.923	-0,12%	167,92	166,90	172,44	169,66
10/10/2023	549.881	2,26%	168,18	167,80	172,36	169,86
09/10/2023	717.684	4,31%	157,98	157,70	167,80	166,10
06/10/2023	533.804	1,97%	156,28	155,30	159,92	159,24
05/10/2023	817.310	-3,68%	162,40	154,64	163,18	156,16
04/10/2023	339.492	0,87%	159,50	158,34	162,70	162,12
03/10/2023	415.385	-2,36%	163,44	160,22	164,18	160,72
02/10/2023	473.416	-1,21%	166,46	164,42	168,54	164,60
29/09/2023	429.046	6,59%	160,40	160,40	168,52	166,64
28/09/2023	501.685	-0,48%	157,48	155,24	157,60	156,86