Adidas AG (ADS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
19/12/2022	462.728	0,07%	122,90	119,80	122,90	121,18
16/12/2022	1.549.332	2,14%	117,96	116,66	122,52	121,10
15/12/2022	981.327	-4,37%	122,00	117,64	122,38	118,56
14/12/2022	541.099	-0,02%	122,80	121,54	124,16	123,98
13/12/2022	797.534	5,53%	117,34	117,18	126,08	124,00
12/12/2022	386.176	-1,18%	117,70	115,80	118,24	117,50
09/12/2022	519.137	1,16%	118,38	117,38	119,96	118,90
08/12/2022	458.121	-0,02%	117,60	114,60	117,70	117,54
07/12/2022	485.959	-1,26%	118,00	116,38	118,98	117,56
06/12/2022	583.092	-2,46%	121,56	118,42	122,50	119,06
05/12/2022	561.951	-1,77%	123,96	121,60	127,00	122,06
02/12/2022	604.971	-0,53%	123,20	122,10	126,34	124,26
01/12/2022	621.297	2,18%	124,64	123,88	127,68	124,92
30/11/2022	737.949	1,09%	122,00	120,80	123,08	122,26
29/11/2022	634.258	-0,26%	123,00	120,08	125,64	120,94
28/11/2022	552.970	-2,19%	123,38	121,26	124,66	121,26
25/11/2022	478.674	-2,12%	126,40	123,10	126,40	123,98
24/11/2022	357.085	1,90%	124,30	123,24	127,60	126,66
23/11/2022	254.112	0,78%	123,40	121,82	125,14	124,30
22/11/2022	513.158	-1,05%	123,96	122,02	125,10	123,00
21/11/2022	629.747	-3,79%	128,20	123,14	128,72	124,30
18/11/2022	1.106.151	0,12%	130,04	125,96	130,50	129,20
17/11/2022	521.373	-0,52%	130,00	127,84	130,90	129,04
16/11/2022	757.179	-1,82%	131,70	129,10	133,24	129,72
15/11/2022	1.055.741	0,20%	132,48	127,66	132,68	132,12
14/11/2022	1.010.308	-2,79%	136,42	131,32	137,10	131,86
11/11/2022	1.358.362	5,97%	130,00	128,72	137,06	135,64
10/11/2022	1.358.143	2,86%	121,80	119,76	129,20	128,00
09/11/2022	1.819.798	3,70%	116,50	116,26	125,58	124,44
08/11/2022	1.825.055	4,38%	114,00	111,50	120,48	120,00
07/11/2022	1.316.309	0,81%	111,92	108,90	115,58	114,96
04/11/2022	4.104.049	21,38%	96,00	94,97	121,26	114,04
03/11/2022	933.785	-3,02%	95,99	93,40	96,77	93,95
02/11/2022	860.172	-2,11%	98,23	96,55	98,76	96,88
01/11/2022	723.528	-0,01%	100,36	97,95	101,46	98,97
31/10/2022	644.178	-0,37%	100,32	98,34	100,40	98,98
28/10/2022	536.811	-0,39%	97,74	96,80	99,82	99,26
27/10/2022	758.584	-2,65%	100,18	99,275	103,19	99,34
26/10/2022	700.700	2,04%	100,50	97,22	102,38	102,04
25/10/2022	1.578.209	-3,42%	102,38	94,62	103,08	100,50
24/10/2022	1.023.030	-0,04%	102,78	102,10	105,18	103,82
21/10/2022	2.343.672	-9,53%	105,50	101,84	107,10	103,86
20/10/2022	602.305	-0,76%	115,58	112,44	116,06	114,80
19/10/2022	441.897	-2,20%	118,90	114,62	118,90	115,68
18/10/2022	517.632	0,09%	120,32	118,28	121,30	118,28
17/10/2022	611.802	3,56%	114,30	112,36	119,06	118,18
14/10/2022	467.444	0,87%	115,50	111,74	116,36	114,26
13/10/2022	728.619	0,91%	109,52	107,49	114,78	113,12
12/10/2022	627.688	-2,78%	115,08	111,30	116,52	111,88
11/10/2022	439.719	0,24%	113,63	112,50	115,28	115,08
10/10/2022	440.762	-1,84%	113,90	113,28	117,94	114,24
07/10/2022	469.328	-5,22%	118,48	115,56	120,76	115,56
06/10/2022	369.153	-0,59%	123,18	121,16	125,58	121,86
05/10/2022	463.354	-2,71%	125,32	121,92	127,54	122,80
04/10/2022	625.060	6,08%	120,50	119,69	126,20	126,20
03/10/2022	488.677	0,07%	117,80	115,02	119,00	119,00
30/09/2022	1.464.885	-4,15%	120,28	116,74	121,04	118,88
29/09/2022	989.289	-4,78%	129,12	122,82	129,44	124,02
28/09/2022	1.020.820	2,31%	125,38	124,36	130,98	130,24
27/09/2022	850.482	-2,15%	128,80	127,30	131,54	127,30
26/09/2022	698.729	-0,66%	129,14	128,82	133,14	130,10
23/09/2022	560.035	-2,20%	133,78	129,44	134,38	130,96
22/09/2022	641.834	-2,21%	133,00	132,78	136,42	133,46
21/09/2022	324.430	1,21%	134,14	133,50	137,08	136,74
20/09/2022	718.571	-0,70%	137,60	134,10	138,66	135,74
19/09/2022	215.829	2,25%	135,24	133,32	138,40	136,98
16/09/2022	2.593.823	-1,07%	133,50	132,32	135,64	135,14
15/09/2022	880.409	-4,01%	141,68	135,78	142,52	136,60
14/09/2022	584.568	-0,42%	142,04	140,82	144,76	142,30
13/09/2022	706.808	-4,24%	151,16	142,90	151,64	142,90
12/09/2022	565.222	2,66%	146,54	145,78	151,64	149,22
09/09/2022	625.105	2,11%	142,28	141,76	146,76	145,36
08/09/2022	739.308	0,27%	142,66	138,50	143,50	142,36
07/09/2022	811.122	-1,65%	143,00	140,02	143,84	141,98
06/09/2022	490.248	-0,58%	142,82	142,70	146,74	144,36
05/09/2022	539.463	-2,08%	144,06	142,44	146,06	145,20
02/09/2022	618.112	2,15%	147,22	143,36	149,12	148,28
01/09/2022	631.030	-2,10%	146,70	143,66	147,02	145,16
31/08/2022	648.649	-2,15%	152,38	148,10	152,62	148,28
30/08/2022	521.746	2,20%	149,04	147,80	154,00	151,54
29/08/2022	605.025	-2,15%	150,10	148,28	151,60	148,28
26/08/2022	633.008	-4,09%	159,42	150,46	159,50	151,54
25/08/2022	350.210	-0,53%	160,00	156,92	160,36	158,00
24/08/2022	209.363	1,86%	155,36	153,56	159,12	158,84
23/08/2022	646.467	-0,43%	156,82	155,76	159,96	156,30
22/08/2022	934.988	-5,21%	164,30	156,62	164,46	156,98
19/08/2022	198.796	-1,14%	165,12	165,12	168,22	165,14
18/08/2022	233.313	-1,09%	169,88	166,09	171,64	167,04
17/08/2022	183.925	-2,22%	173,78	168,60	176,12	169,10
16/08/2022	381.856	0,24%	173,00	170,04	173,36	173,36
15/08/2022	104.618	-0,25%	174,00	171,34	174,96	172,78
12/08/2022	451.156	0,69%	171,90	170,14	173,28	173,20
11/08/2022	311.230	-0,77%	174,50	171,22	176,04	172,02
10/08/2022	495.610	2,58%	167,34	164,12	173,60	173,36
09/08/2022	588.217	-3,48%	175,62	169,00	176,20	169,00
08/08/2022	347.828	2,06%	173,00	172,32	175,54	175,10
05/08/2022	200.571	-2,16%	175,36	171,30	178,04	171,32
04/08/2022	528.099	2,48%	170,24	170,14	178,60	175,24
03/08/2022	533.326	2,35%	166,20	165,32	171,28	171,00
02/08/2022	224.567	-2,49%	170,42	165,00	170,70	167,08