Live Chat

Negocie Adidas ADSGn

Gráfico Adidas ao vivo

Created with Highcharts 10.2.114. Feb09:0010:0011:0012:0013:0014:0015:0016:00256257258259260261262263264

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 257.04 4.21 1.66% 252.83 262.92 252.53
3 de fev. de 2025 252.23 5.67 2.3% 246.55 258.83 246.55
27 de jan. de 2025 253.45 1.79 0.71% 251.65 259.23 250.84
20 de jan. de 2025 252.85 11.48 4.76% 241.36 262 239.77
13 de jan. de 2025 241.78 -1.2 -0.5% 242.98 244.67 234.58
6 de jan. de 2025 243.38 9.09 3.87% 234.29 248.06 233.69
30 de dez. de 2024 232.61 -1.69 -0.73% 234.3 238.19 231.19
23 de dez. de 2024 234.88 1.16 0.5% 233.71 236.9 232.39
16 de dez. de 2024 235.58 -0.92 -0.39% 236.5 243.96 232.59
9 de dez. de 2024 238.67 -5.12 -2.1% 243.78 244.65 234.58
2 de dez. de 2024 241.08 20.13 9.11% 220.95 241.38 220.93
25 de nov. de 2024 221.82 4.15 1.91% 217.66 223.34 217.14
18 de nov. de 2024 213.97 -0.38 -0.18% 214.35 215.96 207.17
11 de nov. de 2024 214.15 -6.1 -2.77% 220.24 224.92 213.95
4 de nov. de 2024 217.55 -4.29 -1.93% 221.83 223.53 211.46
28 de out. de 2024 221.73 5.87 2.72% 215.85 223.93 212.26
21 de out. de 2024 215.65 -10.47 -4.64% 226.12 227.02 213.56
14 de out. de 2024 227.71 -6.98 -2.98% 234.69 240.08 221.83
7 de out. de 2024 232.2 -6.09 -2.56% 238.28 238.78 230.21
30 de set. de 2024 237.39 -0.9 -0.38% 238.28 243.07 231.5
23 de set. de 2024 239.08 22.03 10.14% 217.05 239.18 216.15
16 de set. de 2024 218.04 1.48 0.68% 216.55 226.72 216.05
9 de set. de 2024 217.84 3.68 1.71% 214.16 219.34 206.98
2 de set. de 2024 218.94 -11.38 -4.94% 230.31 230.81 216.15
26 de ago. de 2024 231.9 13.76 6.3% 218.14 235.49 217.25
19 de ago. de 2024 218.04 1.88 0.87% 216.15 218.64 213.06
12 de ago. de 2024 216.25 1.19 0.55% 215.05 219.64 208.17
5 de ago. de 2024 213.16 0.19 0.09% 212.96 216.85 208.37
29 de jul. de 2024 217.55 -15.95 -6.84% 233.5 241.37 217.45
22 de jul. de 2024 231.7 5.07 2.24% 226.62 231.9 223.83
15 de jul. de 2024 226.32 -3.9 -1.69% 230.21 239.58 224.52
8 de jul. de 2024 229.81 10.37 4.72% 219.44 229.91 215.45
1 de jul. de 2024 219.34 -4.39 -1.97% 223.73 224.62 210.67
24 de jun. de 2024 222.23 6.57 3.05% 215.65 225.62 215.65
17 de jun. de 2024 217.25 -5.69 -2.55% 222.93 223.23 213.46
10 de jun. de 2024 223.93 -3.98 -1.75% 227.91 230.61 221.53
3 de jun. de 2024 229.81 -3.79 -1.63% 233.6 235.49 227.91
27 de mai. de 2024 229.61 7.28 3.27% 222.33 231.2 219.84
20 de mai. de 2024 222.73 -5.49 -2.41% 228.21 228.41 220.14
13 de mai. de 2024 228.31 5.08 2.27% 223.23 232.3 223.03
6 de mai. de 2024 222.83 -1.69 -0.76% 224.52 226.12 219.14
29 de abr. de 2024 224.13 -6.09 -2.65% 230.21 233.1 221.73
22 de abr. de 2024 229.51 3.88 1.72% 225.62 230.41 221.93
15 de abr. de 2024 224.13 24.53 12.28% 199.6 226.62 199.6
8 de abr. de 2024 195.31 -5 -2.5% 200.3 203.79 194.46
1 de abr. de 2024 200.9 -4.69 -2.28% 205.58 207.28 198.15
25 de mar. de 2024 206.53 7.4 3.72% 199.12 207.92 197.78
18 de mar. de 2024 199.85 -4.19 -2.06% 204.04 204.04 193.82
11 de mar. de 2024 204.83 17.69 9.45% 187.14 208.07 184.25
4 de mar. de 2024 188.25 2.78 1.5% 185.46 193.08 180.24
26 de fev. de 2024 186.52 -0.64 -0.35% 187.16 190.49 185.26
19 de fev. de 2024 188.09 12.4 7.05% 175.69 189.33 175.53
12 de fev. de 2024 177.43 5.45 3.16% 171.98 177.63 169.05
5 de fev. de 2024 171.32 -3.8 -2.17% 175.11 179.86 170.71
29 de jan. de 2024 174.73 -0.61 -0.35% 175.33 179.24 159.72
22 de jan. de 2024 176.85 10.97 6.61% 165.88 177.49 159.7
15 de jan. de 2024 163.85 -12.71 -7.2% 176.55 177.37 162.57
8 de jan. de 2024 176.99 4.17 2.41% 172.82 181.29 170.65
1 de jan. de 2024 172.86 -11.05 -6.01% 183.91 185.98 169.15
25 de dez. de 2023 183.65 -1.22 -0.66% 184.86 185.96 182.25
18 de dez. de 2023 183.63 -5.76 -3.05% 189.39 196.47 181.1
11 de dez. de 2023 191.1 -1.31 -0.68% 192.4 197.88 190.09
4 de dez. de 2023 192.72 -1.84 -0.95% 194.55 197.74 187.85
27 de nov. de 2023 193.7 9.66 5.25% 184.03 194.04 182.81
20 de nov. de 2023 183.59 3.43 1.9% 180.16 186.82 180.06
13 de nov. de 2023 179.02 7.95 4.64% 171.07 180.88 168.03
6 de nov. de 2023 170.13 -1.78 -1.03% 171.9 174.22 166.02
30 de out. de 2023 170.25 3.77 2.26% 166.48 173.54 164.51
23 de out. de 2023 166.56 -3.38 -1.99% 169.93 173.44 163.03
16 de out. de 2023 169.21 1.46 0.87% 167.74 179.36 164.49
9 de out. de 2023 167.06 8.86 5.6% 158.2 172.24 158.2
2 de out. de 2023 159.42 -6.27 -3.78% 165.68 168.01 154.12
25 de set. de 2023 166.16 4.46 2.76% 161.69 167.99 154.73
18 de set. de 2023 162.61 -10.47 -6.05% 173.08 174.12 160.92
11 de set. de 2023 172.98 -3.58 -2.03% 176.55 177.73 166.16
4 de set. de 2023 175.13 -10.79 -5.81% 185.92 187.89 173.54
28 de ago. de 2023 184.09 7 3.95% 177.09 185.88 174.73
21 de ago. de 2023 175.57 -7.32 -4.01% 182.89 188.01 171.13
14 de ago. de 2023 183.09 6.7 3.79% 176.39 187.74 175.97
7 de ago. de 2023 177.27 -1.07 -0.6% 178.34 182.55 174
31 de jul. de 2023 180.92 -3.3 -1.79% 184.21 186.72 174.69
24 de jul. de 2023 184.78 11.46 6.61% 173.32 185.96 172.34
17 de jul. de 2023 171.66 1.22 0.72% 170.43 175.79 169.45
10 de jul. de 2023 172.76 7.09 4.28% 165.66 174.51 164.68
3 de jul. de 2023 165.88 -11.84 -6.66% 177.71 179.92 163.27
26 de jun. de 2023 177.65 -0.44 -0.25% 178.08 178.62 169.41
19 de jun. de 2023 175.95 5.39 3.16% 170.55 181.25 168.43
12 de jun. de 2023 175.23 12.84 7.9% 162.39 177.96 162.29
5 de jun. de 2023 159.48 0.79 0.5% 158.68 161.18 156.79
29 de mai. de 2023 159.36 3.81 2.44% 155.55 159.56 147.14
22 de mai. de 2023 155.33 -2.87 -1.82% 158.2 162.67 150.91
15 de mai. de 2023 158.32 -7.32 -4.42% 165.64 166.06 157.31
8 de mai. de 2023 164.05 -5.8 -3.42% 169.85 171.34 161.93
1 de mai. de 2023 170.09 11.53 7.27% 158.56 171.86 153.42
24 de abr. de 2023 159.02 -4.23 -2.6% 163.25 164.41 155.79
17 de abr. de 2023 162.81 -1.92 -1.17% 164.73 165.59 157.05
10 de abr. de 2023 165.25 0.65 0.4% 164.59 166.61 161.06
3 de abr. de 2023 163.95 2.44 1.51% 161.5 165.27 160.9
27 de mar. de 2023 162.02 19.73 13.86% 142.29 162.41 139.94
20 de mar. de 2023 140.46 1.15 0.83% 139.3 144.55 137.36
13 de mar. de 2023 140.56 -9.85 -6.55% 150.4 150.58 137.23
6 de mar. de 2023 148.42 2.5 1.72% 145.91 152.75 139.04
27 de fev. de 2023 146.41 9.78 7.15% 136.63 146.57 136.11
20 de fev. de 2023 136.71 -6.76 -4.72% 143.47 143.51 135.05
13 de fev. de 2023 142.73 5.26 3.83% 137.46 146.65 135.81
6 de fev. de 2023 138.1 -19.85 -12.57% 157.94 158.88 136.25
30 de jan. de 2023 160.76 14.14 9.65% 146.61 160.84 144.73
23 de jan. de 2023 148 0.83 0.56% 147.17 149.76 144.51
16 de jan. de 2023 145.69 -1.63 -1.11% 147.32 151.94 143.51
9 de jan. de 2023 146.41 5.59 3.96% 140.82 148.1 138.22
2 de jan. de 2023 140.26 12.61 9.88% 127.64 140.54 125.93
26 de dez. de 2022 127.19 0.78 0.61% 126.41 129.16 123.85
19 de dez. de 2022 125.23 3.04 2.49% 122.18 129.08 117.01
12 de dez. de 2022 120.72 3.28 2.79% 117.44 125.81 115.47
5 de dez. de 2022 118.08 -5.63 -4.56% 123.71 126.73 114.33
28 de nov. de 2022 123.77 0.47 0.38% 123.29 127.38 119.78
21 de nov. de 2022 123.87 -3.87 -3.03% 127.74 128.46 121.34
14 de nov. de 2022 129.12 -5.04 -3.75% 134.15 136.71 106.99
7 de nov. de 2022 135.59 27.81 25.8% 107.78 136.77 92.81
31 de out. de 2022 113.13 13.68 13.76% 99.44 120.78 93.06
24 de out. de 2022 99.04 -3.2 -3.13% 102.24 104.75 94.34
17 de out. de 2022 104.19 -9.52 -8.38% 113.71 121.04 101.6
10 de out. de 2022 113.99 0.39 0.35% 113.59 117.72 107.21
3 de out. de 2022 116.13 -1.36 -1.15% 117.48 127.07 114.77
26 de set. de 2022 118.58 -10.79 -8.34% 129.36 132.83 116.43
19 de set. de 2022 130.72 -3.56 -2.65% 134.27 138.3 129.14
12 de set. de 2022 133.71 -11.68 -8.04% 145.39 151.3 132.04
5 de set. de 2022 144.83 1.26 0.87% 143.57 146.43 138.14
29 de ago. de 2022 147.86 -1.6 -1.08% 149.46 153.67 143.05
22 de ago. de 2022 150.9 -12.66 -7.74% 163.55 164.13 150.16
15 de ago. de 2022 164.95 -8.71 -5.02% 173.65 175.75 164.75
8 de ago. de 2022 172.85 -0.38 -0.22% 173.23 175.81 163.77
1 de ago. de 2022 170.84 4.46 2.68% 166.37 178.22 164.07
25 de jul. de 2022 166.63 -8.21 -4.7% 174.83 178.44 159.06
18 de jul. de 2022 176.85 15.48 9.59% 161.36 179.24 161.2
11 de jul. de 2022 160.24 -4.15 -2.53% 164.39 166.35 153.17
4 de jul. de 2022 167.62 -0.26 -0.16% 167.88 169.72 156.89
27 de jun. de 2022 167.38 -4.82 -2.8% 172.19 175.47 164.79
20 de jun. de 2022 170.2 2.65 1.58% 167.54 172.45 160.88
13 de jun. de 2022 164.99 -8.04 -4.65% 173.03 174.25 159.86
6 de jun. de 2022 175.79 -12.18 -6.48% 187.96 189.66 175.45
30 de mai. de 2022 186.37 3.18 1.73% 183.19 190.74 181.4
23 de mai. de 2022 179.56 3.87 2.2% 175.69 180.56 165.43
16 de mai. de 2022 172.87 -5.66 -3.17% 178.52 186.43 167.86
9 de mai. de 2022 179.5 2.56 1.45% 176.93 183.47 173.27
2 de mai. de 2022 181.14 -8.47 -4.47% 189.6 200.55 175.31
25 de abr. de 2022 192.41 -1.91 -0.98% 194.31 197.07 182.12
18 de abr. de 2022 199.28 1.8 0.91% 197.48 208.53 197.14
11 de abr. de 2022 199.8 -4.89 -2.39% 204.69 205.44 193.71
4 de abr. de 2022 206.54 -4.25 -2.02% 210.78 213.42 199.65
28 de mar. de 2022 210.15 -2.2 -1.04% 212.35 219.2 209.55
21 de mar. de 2022 212.4 -6 -2.75% 218.4 220.65 207.95
14 de mar. de 2022 215.25 9.05 4.38% 206.2 217.55 197.14
7 de mar. de 2022 205.1 28.73 16.29% 176.36 212.95 165
28 de fev. de 2022 188.28 -21.17 -10.11% 209.45 214.65 187.18
21 de fev. de 2022 212.85 -17.6 -7.64% 230.45 231.75 200.4
14 de fev. de 2022 229.1 -1.25 -0.55% 230.35 237.75 226.55
7 de fev. de 2022 235.9 -5.66 -2.34% 241.55 248.05 235.45
31 de jan. de 2022 240.3 0.35 0.14% 239.95 247.6 238.7
24 de jan. de 2022 235.95 -12.56 -5.06% 248.5 251.35 229.9
17 de jan. de 2022 251 -3.31 -1.3% 254.3 259.9 248
10 de jan. de 2022 252.8 7.15 2.91% 245.65 257.95 243.35
3 de jan. de 2022 246.2 -8.46 -3.32% 254.65 263.65 245.55
27 de dez. de 2021 253.65 3.75 1.5% 249.9 256.4 249.8
20 de dez. de 2021 251.9 5.9 2.39% 246 253.1 242.8
13 de dez. de 2021 252.3 -0.4 -0.16% 252.7 258.05 247.75
6 de dez. de 2021 254.2 2.64 1.05% 251.55 266.9 250.55
29 de nov. de 2021 247.75 -9.86 -3.83% 257.6 263.7 246.9
22 de nov. de 2021 252.5 -29.9 -10.59% 282.4 282.6 252.45
15 de nov. de 2021 283 1.94 0.69% 281.05 287.2 278.65
8 de nov. de 2021 280.7 -15.7 -5.3% 296.4 297.5 275.1
1 de nov. de 2021 298.2 15.09 5.33% 283.1 300.3 282.9
25 de out. de 2021 282.75 5.19 1.87% 277.55 285 276.6
18 de out. de 2021 277.7 7.34 2.71% 270.35 278.9 265.6
11 de out. de 2021 274.75 14.75 5.67% 260 275.45 257.4
4 de out. de 2021 263 -1.45 -0.55% 264.45 268.15 257.85
27 de set. de 2021 271.45 -13.81 -4.84% 285.25 287.1 266.8
20 de set. de 2021 281.8 5 1.8% 276.8 291 273.9
13 de set. de 2021 282.4 -17.71 -5.9% 300.1 301.15 281.55
6 de set. de 2021 298.7 -1.36 -0.45% 300.05 304.25 294.3
30 de ago. de 2021 298.45 -6.36 -2.09% 304.8 306.4 295.45
23 de ago. de 2021 303.9 -1.96 -0.64% 305.85 310.5 301.35
16 de ago. de 2021 301.7 -13.66 -4.33% 315.35 315.5 297.3
9 de ago. de 2021 318.55 8.75 2.82% 309.8 321 305.4
2 de ago. de 2021 310.55 -0.4 -0.13% 310.95 335.7 309.5
26 de jul. de 2021 307.15 -7.21 -2.3% 314.35 316 304.25
19 de jul. de 2021 317.5 8.5 2.75% 309 317.6 301.35
12 de jul. de 2021 311.05 -6.56 -2.07% 317.6 324.1 309.05
5 de jul. de 2021 318.25 0.89 0.28% 317.35 321.9 309.55
28 de jun. de 2021 316.1 5.3 1.7% 310.8 320.45 308.75
21 de jun. de 2021 310.45 23.34 8.13% 287.1 311.05 284.8
14 de jun. de 2021 286.7 -9.66 -3.26% 296.35 296.9 286.6
7 de jun. de 2021 294.85 -0.85 -0.29% 295.7 298.65 290.1
31 de mai. de 2021 296.95 -1.86 -0.62% 298.8 302.85 295.3
24 de mai. de 2021 298.75 -4.61 -1.52% 303.35 304.1 293.2
17 de mai. de 2021 301.35 11.2 3.86% 290.15 301.65 289.1
10 de mai. de 2021 288.35 4 1.4% 284.35 289.65 277.1
3 de mai. de 2021 280.65 20.09 7.71% 260.55 281.25 252.3
26 de abr. de 2021 257.2 -8.61 -3.24% 265.8 267.85 256.9
19 de abr. de 2021 266.4 -11.81 -4.25% 278.2 282.55 264.1

Últimas notícias

Texas Roadhouse restaurant exterior lit at night with its trademark logo – Texas Roadhouse news.
Vanessa L 2025 Feb 14, 10:00

Texas Roadhouse News: Fiera Capital Corp Reduces Holdings in TXRH

Stocks Shares
Frances Wang 2025 Feb 13, 16:00

Viasat stock news: Why VSAT Stock Dropped 18%?

Stocks
Frances Wang 2025 Feb 13, 16:00

EPD expansion: is Enterprise Products Partners stock a good choice?

Stocks
Frances Wang 2025 Feb 13, 16:00

Mobileye Stock price: Why Mobileye Stock Is Soaring?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nvidia stock news today: will NVDA Reach a $4 Trillion Valuation?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nio Stock Price today: 10% Upside Predicted by Wall Street Analyst

Stocks
Frances Wang 2025 Feb 13, 16:00

Boil stock news today: Will BOIL stock go back up?

Stocks
Tommy Yap 2025 Feb 13, 16:00

Week Ahead: Will RBA and RBNZ Deliver Unexpected Rate Moves?

Forex Indices

Info

Spread

1.64

Spread (%)

0.6380 %

Alavancagem

1:10

Juro overnight, Compra

-0.0556 %

Juro overnight, Venda

-0.0333 %

Moeda

EUR

Horários de Negociação

Mercados fechados

Segunda-feira

08:02 - 11:59

Terça-feira

08:02-11:59

Terça-feira

12:04-16:29

Quarta-feira

08:02-11:59

Quarta-feira

12:04-16:29

Quinta-feira

08:02-11:59

Quinta-feira

12:04-16:29

Sexta-feira

08:02-11:59

Sexta-feira

12:04-16:29

Análise e estatística

Abertura

261.4

Fechamento anterior

262.6

Alta/baixa em 52 semanas

175.53 - 262.92

Capitalização de mercado

46208475136

Ações em circulação

178548992

Data dos rendimentos (Próxima)

2006-06-06

Rendim Divid

Data Ex-Dividendos

2024-05-17

Taxa anual futura de dividendos

0.7

Rendimento anual futuro de dividendos

0.0027

EPS

2.13

Saiba mais sobre este instrumento

Adidas adidas AG
adidas AG, together with its subsidiaries, designs, develops, produces, and markets athletic and sports lifestyle products in Europe, the Middle East, Africa, North America, Greater China, the Asia-Pacific, and Latin America. It offers footwear, apparel, and accessories and gear, such as bags and balls under the adidas brand; golf footwear and apparel under the adidas Golf brand; and outdoor footwear under the Five Ten brand. It sells its products through its own retail stores; mono-branded franchise stores and shop-in-shops; and wholesale and its e-commerce channels. The company was formerly known as adidas-Salomon AG and changed its name to adidas AG in June 2006. adidas AG was founded in 1920 and is headquartered in Herzogenaurach, Germany.

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

Tesla

354.98

357.19

0.05%

Amazon.com

227.99

229.40

-0.67%

Alphabet (Google)

186.48

187.61

-0.48%

Deutsche Bank

19.15

19.27

0.16%

Instrumentos relacionados
Trustpilot
Live Chat