BiG | O banco que entende os seus valores.

Adidas AG (ADS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 >
16/09/2025	817.750	-1,43%	177,95	174,90	179,35	175,25
15/09/2025	904.340	0,34%	177,65	177,00	179,35	177,80
12/09/2025	963.750	-0,70%	178,80	176,55	179,00	177,20
11/09/2025	866.370	0,37%	177,70	177,30	180,40	178,45
10/09/2025	904.150	-0,50%	178,95	177,10	179,50	177,80
09/09/2025	930.000	-1,57%	181,25	177,90	182,45	178,70
08/09/2025	933.580	2,95%	176,00	176,00	182,70	181,55
05/09/2025	1.034.160	2,00%	171,40	170,65	176,55	176,35
04/09/2025	1.019.700	0,99%	172,05	170,90	173,35	172,90
03/09/2025	982.580	4,23%	168,10	167,45	171,50	171,20
02/09/2025	1.025.400	-0,73%	166,05	163,50	166,20	164,25
01/09/2025	1.054.070	-0,69%	167,05	165,45	167,75	165,45
29/08/2025	1.094.570	-1,68%	169,20	165,85	169,90	166,60
28/08/2025	996.970	0,53%	168,75	167,95	170,35	169,45
27/08/2025	1.045.970	0,27%	168,20	167,65	170,15	168,55
26/08/2025	1.007.760	-0,74%	168,65	167,30	169,45	168,10
25/08/2025	984.940	-1,20%	171,85	168,40	172,65	169,35
22/08/2025	1.061.670	1,93%	168,10	167,80	171,90	171,40
21/08/2025	1.022.770	-0,74%	169,40	167,95	170,20	168,15
20/08/2025	1.017.270	0,33%	168,80	168,25	170,35	169,40
19/08/2025	1.027.700	1,47%	166,50	166,50	170,00	168,85
18/08/2025	1.084.970	0,06%	166,85	165,95	167,05	166,40
15/08/2025	1.051.770	-0,92%	168,20	165,85	168,35	166,30
14/08/2025	1.031.300	-0,15%	167,90	166,15	168,05	167,85
13/08/2025	905.660	0,93%	167,20	166,45	169,25	168,10
12/08/2025	1.142.000	1,22%	164,60	164,20	167,10	166,55
11/08/2025	1.115.670	-1,82%	168,05	164,00	168,90	164,55
08/08/2025	1.055.170	0,75%	166,90	166,45	168,55	167,60
07/08/2025	1.135.530	2,31%	163,35	161,00	168,65	166,35
06/08/2025	1.042.530	-1,99%	167,00	162,50	167,50	162,60
05/08/2025	1.040.670	-0,57%	167,45	165,35	168,30	165,90
04/08/2025	1.037.260	0,06%	168,80	166,30	169,35	166,85
01/08/2025	1.223.670	-0,15%	167,70	164,75	170,25	166,75
31/07/2025	1.113.080	-5,25%	177,15	167,00	177,55	167,00
30/07/2025	1.033.800	-10,98%	192,10	174,85	192,10	176,25
29/07/2025	941.500	0,81%	197,00	195,75	199,70	198,00
28/07/2025	878.190	-0,98%	201,40	195,15	202,00	196,40
25/07/2025	961.730	0,40%	194,85	192,70	199,30	198,35
24/07/2025	920.190	-1,96%	202,60	197,15	202,90	197,55
23/07/2025	891.880	-0,74%	205,10	198,90	205,10	201,50
22/07/2025	856.320	-0,54%	204,40	200,50	205,50	203,00
21/07/2025	884.350	-0,29%	204,50	202,90	206,90	204,10
18/07/2025	727.380	-0,68%	207,10	204,50	208,70	204,70
17/07/2025	743.690	-1,10%	209,10	205,40	210,10	206,10
16/07/2025	848.790	0,58%	206,80	206,20	209,10	208,40
15/07/2025	838.260	0,10%	207,10	206,20	208,60	207,20
14/07/2025	846.970	-0,34%	206,10	204,90	207,70	207,00
11/07/2025	847.800	-2,07%	210,50	207,40	210,80	207,70
10/07/2025	810.830	0,00%	211,80	211,30	214,80	212,10
09/07/2025	790.880	1,63%	208,70	207,00	213,40	212,10
08/07/2025	715.850	0,19%	208,40	207,20	209,50	208,70
07/07/2025	819.670	1,76%	205,20	204,70	210,70	208,30
04/07/2025	903.550	-1,02%	206,40	203,70	206,70	204,70
03/07/2025	890.620	-0,48%	208,60	205,40	210,10	206,80
02/07/2025	869.420	0,82%	207,00	205,60	212,20	207,80
01/07/2025	897.820	4,09%	199,25	199,20	207,00	206,10
30/06/2025	938.860	-0,60%	199,65	197,10	201,30	198,00
27/06/2025	979.250	3,29%	196,40	196,25	200,30	199,20
26/06/2025	971.600	-1,88%	197,00	192,05	198,45	192,85
25/06/2025	961.800	-1,21%	199,00	195,95	200,30	196,55
24/06/2025	964.210	0,48%	200,50	194,80	202,30	198,95
23/06/2025	984.330	1,90%	194,15	193,65	198,00	198,00
20/06/2025	983.630	0,88%	194,55	193,90	196,45	194,30
19/06/2025	975.210	-2,16%	196,10	192,40	196,65	192,60
18/06/2025	980.000	0,08%	196,75	196,25	198,85	196,85
17/06/2025	963.380	-1,94%	199,90	196,70	200,50	196,70
16/06/2025	912.230	0,96%	200,60	199,30	201,80	200,60
13/06/2025	964.780	-3,31%	201,70	198,50	203,60	198,70
12/06/2025	870.340	-1,49%	208,30	205,00	208,80	205,50
11/06/2025	859.020	-1,88%	212,10	208,60	213,50	208,60
10/06/2025	846.950	-0,14%	213,20	211,70	214,90	212,60
09/06/2025	836.080	0,95%	210,70	210,40	215,60	212,90
06/06/2025	872.020	-0,14%	208,50	208,10	212,00	210,90
05/06/2025	831.030	-1,12%	213,80	210,80	215,40	211,20
04/06/2025	823.430	-1,20%	216,80	213,50	218,50	213,60
03/06/2025	858.810	-1,14%	218,10	212,80	218,50	216,20
02/06/2025	854.690	-0,36%	218,50	213,90	218,80	218,70
30/05/2025	806.170	-0,05%	219,80	218,10	221,70	219,50
29/05/2025	823.650	0,32%	228,70	218,40	228,70	219,60
28/05/2025	805.230	-0,55%	220,20	217,40	220,80	218,90
27/05/2025	825.380	0,87%	218,30	216,70	220,80	220,10
26/05/2025	844.410	2,97%	216,10	215,80	218,60	218,20
23/05/2025	885.650	-2,71%	217,70	210,30	220,20	211,90
22/05/2025	942.190	-0,27%	218,90	217,00	219,50	217,80
21/05/2025	953.900	-0,86%	220,10	217,50	220,80	218,40
20/05/2025	928.670	0,87%	218,30	215,90	222,80	220,30
19/05/2025	903.140	-0,18%	218,50	216,60	219,70	218,40
16/05/2025	937.080	0,00%	216,80	216,60	219,10	218,80
15/05/2025	942.900	-1,88%	221,80	218,40	222,70	218,80
14/05/2025	924.880	0,04%	223,00	220,00	223,80	223,00
13/05/2025	931.680	2,77%	216,10	216,10	223,60	222,90
12/05/2025	988.320	4,08%	211,30	211,30	219,10	216,90
09/05/2025	960.310	-0,43%	209,40	208,10	212,10	208,40
08/05/2025	1.020.530	1,26%	207,80	206,80	210,70	209,30
07/05/2025	995.860	0,93%	207,40	204,30	207,50	206,70
06/05/2025	1.044.520	-1,11%	206,50	203,90	209,60	204,80
05/05/2025	1.008.700	0,00%	207,70	206,60	209,80	207,10
02/05/2025	1.042.530	2,22%	205,30	203,50	209,70	207,10
30/04/2025	1.048.140	-4,12%	211,00	200,90	211,40	202,60
29/04/2025	1.004.900	-2,90%	217,00	209,70	218,70	211,30