Adidas AG (ADS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
10-05-2023	360.586	-1,08%	164,94	162,48	166,06	163,72
09-05-2023	502.087	-2,48%	169,12	165,08	170,44	165,50
08-05-2023	422.696	-0,38%	170,50	167,42	171,94	169,70
05-05-2023	1.445.543	8,90%	161,50	160,82	172,44	170,34
04-05-2023	296.332	-0,34%	158,58	153,84	158,58	156,40
03-05-2023	260.580	-1,28%	159,68	156,62	160,18	156,94
02-05-2023	414.730	-0,14%	159,28	158,60	161,20	159,22
01-05-2023	430.838	0,00%	158,46	157,14	160,18	159,44
28-04-2023	430.838	0,84%	158,46	157,14	160,18	159,44
27-04-2023	198.402	-0,58%	159,24	157,28	160,42	158,12
26-04-2023	433.311	-0,54%	160,00	156,32	160,68	159,24
25-04-2023	284.600	-0,78%	160,58	159,10	160,78	160,10
24-04-2023	334.237	-1,31%	163,74	161,36	164,92	161,36
21-04-2023	389.122	1,13%	160,52	160,06	163,52	163,50
20-04-2023	164.013	0,09%	160,51	159,12	162,46	162,18
19-04-2023	332.014	-0,47%	162,70	161,28	163,28	162,24
18-04-2023	354.224	0,26%	162,92	162,66	165,42	163,00
17-04-2023	396.314	-1,82%	165,60	162,10	165,96	162,58
14-04-2023	517.591	1,80%	163,28	162,92	166,74	165,60
13-04-2023	471.779	-0,47%	164,80	161,38	165,36	162,68
12-04-2023	401.576	-1,51%	166,04	163,44	166,98	163,44
11-04-2023	444.676	1,31%	164,16	164,02	166,76	165,94
10-04-2023	489.070	0,00%	163,74	162,46	164,92	163,80
06-04-2023	489.070	-0,12%	163,74	162,46	164,92	163,80
05-04-2023	549.005	0,18%	164,30	162,56	165,70	164,00
04-04-2023	380.832	0,41%	163,40	161,36	164,28	163,70
03-04-2023	529.152	0,16%	162,96	161,60	164,80	163,04
31-03-2023	1.123.711	5,02%	154,34	154,24	162,78	162,78
30-03-2023	803.082	5,86%	147,36	147,36	155,02	155,00
29-03-2023	620.042	3,71%	142,70	142,26	146,42	146,42
28-03-2023	450.626	0,13%	142,82	140,46	144,44	141,18
27-03-2023	532.515	-0,09%	142,96	140,24	143,80	141,00
24-03-2023	507.931	-0,83%	142,16	139,92	143,90	141,12
23-03-2023	247.141	1,37%	140,02	138,74	143,16	142,30
22-03-2023	868.624	-1,12%	141,90	139,18	142,26	141,00
21-03-2023	820.787	0,66%	143,00	141,76	144,52	142,60
20-03-2023	706.785	0,44%	140,30	137,70	144,50	141,66
17-03-2023	1.315.600	-0,63%	142,68	140,02	144,40	141,04
16-03-2023	744.969	0,55%	143,56	137,54	145,04	141,94
15-03-2023	535.743	-4,52%	147,10	139,02	147,24	141,16
14-03-2023	620.522	1,40%	146,84	143,74	149,84	147,96
13-03-2023	759.185	-2,47%	149,82	143,70	151,22	145,92
10-03-2023	777.860	-1,48%	150,92	146,72	151,20	149,62
09-03-2023	937.873	2,96%	145,82	144,60	153,06	151,86
08-03-2023	1.360.544	2,12%	141,60	139,38	149,50	147,50
07-03-2023	537.004	-1,46%	145,98	144,12	147,00	144,44
06-03-2023	465.041	0,40%	146,24	144,80	147,70	146,58
03-03-2023	550.231	2,10%	143,32	143,08	146,88	146,00
02-03-2023	551.551	1,52%	139,90	139,08	143,66	143,00
01-03-2023	668.141	-0,57%	144,44	140,10	145,92	140,86
28-02-2023	1.919.688	2,39%	141,56	139,46	142,74	141,66
27-02-2023	632.995	1,44%	140,20	138,36	141,24	138,36
24-02-2023	1.189.339	-1,98%	139,54	135,32	141,22	136,40
23-02-2023	379.362	-0,46%	140,66	139,16	142,62	139,16
22-02-2023	516.296	1,73%	136,74	136,32	140,80	139,80
21-02-2023	658.813	-2,39%	140,20	136,94	140,32	137,42
20-02-2023	335.599	-1,91%	144,18	140,00	144,24	140,78
17-02-2023	559.312	-0,97%	141,70	141,20	143,90	143,52
16-02-2023	409.221	3,07%	143,16	143,16	146,96	145,66
15-02-2023	454.815	1,40%	138,62	137,88	142,30	140,76
14-02-2023	603.333	-0,83%	140,68	138,12	141,80	138,82
13-02-2023	701.558	0,52%	137,80	137,52	142,40	139,98
10-02-2023	3.554.497	-10,88%	140,00	136,58	144,68	139,26
09-02-2023	243.589	1,95%	155,18	154,72	157,54	156,74
08-02-2023	324.904	0,40%	154,89	153,26	157,12	154,00
07-02-2023	374.460	-1,47%	154,72	152,12	154,72	153,08
06-02-2023	484.332	-3,54%	158,20	154,06	159,18	155,36
03-02-2023	632.795	1,99%	156,70	153,66	161,38	161,06
02-02-2023	997.227	7,01%	149,34	149,34	158,68	157,92
01-02-2023	397.945	0,14%	146,84	146,24	148,16	147,58
31-01-2023	477.837	0,04%	146,40	145,08	147,58	147,38
30-01-2023	619.650	-0,66%	146,80	145,26	148,12	147,32
27-01-2023	618.951	2,08%	148,22	146,60	148,92	148,30
26-01-2023	500.694	-0,15%	146,40	144,84	148,08	145,28
25-01-2023	499.916	-2,17%	148,10	144,94	148,68	145,50
24-01-2023	306.602	-0,03%	149,08	147,98	150,06	148,72
23-01-2023	373.064	1,58%	147,30	145,50	149,08	148,76
20-01-2023	552.986	1,60%	145,78	144,18	147,06	146,44
19-01-2023	655.332	-3,57%	146,78	143,84	147,54	144,14
18-01-2023	432.707	-0,76%	151,22	148,74	151,54	149,48
17-01-2023	500.540	0,67%	148,00	147,70	152,28	150,62
16-01-2023	541.393	2,12%	147,96	146,82	152,20	149,62
13-01-2023	483.063	0,06%	145,98	145,30	148,44	146,52
12-01-2023	559.425	1,32%	143,62	143,50	148,14	146,44
11-01-2023	808.600	3,17%	141,28	140,86	146,80	144,54
10-01-2023	494.204	-1,10%	141,00	138,48	141,50	140,10
09-01-2023	773.636	0,70%	141,70	139,48	143,06	141,66
06-01-2023	518.333	1,55%	139,58	137,20	140,68	140,68
05-01-2023	421.267	0,12%	138,22	137,52	140,86	138,54
04-01-2023	870.762	4,93%	132,20	132,20	138,88	138,38
03-01-2023	437.757	3,27%	129,74	129,02	133,36	131,88
02-01-2023	278.889	0,19%	128,34	126,20	128,66	127,70
30-12-2022	251.398	-0,72%	127,80	126,00	128,04	127,46
29-12-2022	388.380	2,07%	125,02	124,16	129,44	128,38
28-12-2022	279.425	-0,44%	126,34	125,78	129,06	125,78
27-12-2022	224.479	0,38%	126,96	125,30	127,16	126,34
23-12-2022	279.834	0,56%	124,94	123,86	126,78	125,86
22-12-2022	366.134	-0,90%	124,90	124,40	127,20	125,16
21-12-2022	885.425	6,76%	122,50	122,50	129,36	126,30
20-12-2022	561.316	-2,38%	119,54	117,50	121,30	118,30