Live Chat

Negocie ADT ADT

Gráfico ADT ao vivo

Created with Highcharts 10.2.113. Feb16:0018:0020:0014. Feb16:0018:0020:0015:0017:0019:0017:0015:007.27.37.47.57.67.7

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 7.55 0.04 0.66% 7.5 7.65 7.28
3 de fev. de 2025 7.5 0.04 0.53% 7.46 7.78 7.43
27 de jan. de 2025 7.68 0.25 3.5% 7.42 7.78 7.39
20 de jan. de 2025 7.44 0.2 2.76% 7.24 7.51 7.21
13 de jan. de 2025 7.24 0.43 6.31% 6.81 7.26 6.78
6 de jan. de 2025 6.84 -0.33 -4.47% 7.16 7.22 6.83
30 de dez. de 2024 7.04 0.16 2.47% 6.87 7.08 6.84
23 de dez. de 2024 6.95 0.2 2.96% 6.75 7.02 6.68
16 de dez. de 2024 6.83 -0.34 -4.75% 7.17 7.19 6.72
9 de dez. de 2024 7.18 -0.34 -4.4% 7.51 7.55 7.14
2 de dez. de 2024 7.51 -0.11 -1.32% 7.61 7.65 7.39
25 de nov. de 2024 7.58 0 0% 7.58 7.71 7.53
18 de nov. de 2024 7.51 0.08 1.07% 7.43 7.6 7.39
11 de nov. de 2024 7.45 -0.34 -4.37% 7.79 7.8 7.36
4 de nov. de 2024 7.78 0.58 8.2% 7.19 7.82 7.15
28 de out. de 2024 7.25 -0.1 -1.37% 7.35 7.42 7.13
21 de out. de 2024 7.84 0.79 11.36% 7.04 8.22 6.82
14 de out. de 2024 7.06 0.25 3.67% 6.81 7.08 6.77
7 de out. de 2024 6.86 -0.26 -3.66% 7.12 7.18 6.66
30 de set. de 2024 7.15 -0.11 -1.52% 7.26 7.26 6.98
23 de set. de 2024 7.29 0.04 0.55% 7.25 7.4 7.04
16 de set. de 2024 7.24 0.24 3.42% 7 7.44 6.96
9 de set. de 2024 6.98 -0.02 -0.29% 7 7.08 6.83
2 de set. de 2024 6.99 -0.25 -3.32% 7.23 7.29 6.96
26 de ago. de 2024 7.26 -0.24 -3.08% 7.49 7.5 7.19
19 de ago. de 2024 7.47 0.04 0.53% 7.43 7.59 7.28
12 de ago. de 2024 7.46 0.25 3.61% 7.2 7.49 7.08
5 de ago. de 2024 7.19 0.6 9.1% 6.59 7.24 6.58
29 de jul. de 2024 6.91 -0.76 -9.91% 7.67 7.85 6.68
22 de jul. de 2024 7.7 0.04 0.52% 7.66 7.89 7.63
15 de jul. de 2024 7.69 0.34 4.62% 7.35 7.83 7.31
8 de jul. de 2024 7.38 0.03 0.4% 7.35 7.43 7.1
1 de jul. de 2024 7.33 -0.29 -3.68% 7.61 7.61 7.24
24 de jun. de 2024 7.57 0.04 0.53% 7.53 7.81 7.45
17 de jun. de 2024 7.77 0.46 6.29% 7.31 7.78 7.02
10 de jun. de 2024 7.28 -0.03 -0.42% 7.31 7.57 7.17
3 de jun. de 2024 7.31 0.14 2.09% 7.16 7.5 7.02
27 de mai. de 2024 7.07 -0.13 -1.81% 7.2 7.25 6.96
20 de mai. de 2024 7.19 -0.03 -0.42% 7.22 7.38 7.05
13 de mai. de 2024 7.17 0.15 2.13% 7.02 7.23 7.01
6 de mai. de 2024 6.96 0.25 3.72% 6.71 7 6.68
29 de abr. de 2024 6.66 0.17 2.77% 6.48 6.74 6.4
22 de abr. de 2024 6.4 0.22 3.55% 6.18 6.59 6.14
15 de abr. de 2024 6.16 -0.22 -3.45% 6.38 6.38 6.08
8 de abr. de 2024 6.36 -0.05 -0.63% 6.4 6.61 6.32
1 de abr. de 2024 6.38 -0.21 -3.19% 6.59 6.68 6.23
25 de mar. de 2024 6.69 0.27 4.2% 6.42 6.74 6.4
18 de mar. de 2024 6.39 0 0.15% 6.38 6.73 6.34
11 de mar. de 2024 6.21 -0.3 -4.61% 6.51 6.84 6.1
4 de mar. de 2024 6.49 -0.85 -11.59% 7.34 7.52 6.48
26 de fev. de 2024 7.26 0.55 8.35% 6.7 7.57 6.47
19 de fev. de 2024 6.73 -0.08 -1.18% 6.81 6.85 6.57
12 de fev. de 2024 6.83 0.02 0.29% 6.81 6.98 6.5
5 de fev. de 2024 6.76 0.38 6.12% 6.37 6.83 6.36
29 de jan. de 2024 6.57 -0.01 -0.16% 6.58 6.72 6.33
22 de jan. de 2024 6.6 0.31 5.09% 6.28 6.98 6.14
15 de jan. de 2024 6.24 0.08 1.46% 6.15 6.26 6.01
8 de jan. de 2024 6.29 -0.21 -3.09% 6.49 6.71 6.26
1 de jan. de 2024 6.5 -0.1 -1.52% 6.6 7.01 6.33
25 de dez. de 2023 6.8 0.14 2.25% 6.65 6.91 6.59
18 de dez. de 2023 6.65 -0.17 -2.5% 6.82 6.87 6.43
11 de dez. de 2023 6.85 0.46 7.19% 6.39 6.92 6.21
4 de dez. de 2023 6.39 0.25 4.07% 6.14 6.4 6.03
27 de nov. de 2023 6.13 0.25 4.25% 5.88 6.18 5.6
20 de nov. de 2023 5.95 -0.09 -1.5% 6.04 6.15 5.84
13 de nov. de 2023 6.12 0.36 6.25% 5.76 6.24 5.64
6 de nov. de 2023 5.85 -0.36 -5.65% 6.2 6.23 5.69
30 de out. de 2023 6.12 0.35 6.06% 5.77 6.6 5.51
23 de out. de 2023 5.67 -0.53 -8.41% 6.19 6.28 5.65
16 de out. de 2023 6.23 -0.14 -2.2% 6.37 6.62 6.21
9 de out. de 2023 6.26 -0.12 -1.73% 6.37 6.55 6.21
2 de out. de 2023 6.43 0.47 8.06% 5.95 6.48 5.92
25 de set. de 2023 5.97 0.21 3.82% 5.75 6.14 5.73
18 de set. de 2023 5.89 -0.15 -2.33% 6.03 6.07 5.74
11 de set. de 2023 6.06 0.2 3.58% 5.85 6.21 5.74
4 de set. de 2023 5.82 -0.51 -8.06% 6.33 6.33 5.76
28 de ago. de 2023 6.41 0.07 1.1% 6.34 6.54 6.31
21 de ago. de 2023 6.26 -0.05 -0.64% 6.3 6.53 6.21
14 de ago. de 2023 6.33 -0.17 -2.62% 6.5 6.5 6.17
7 de ago. de 2023 6.52 0.21 3.49% 6.3 6.77 5.89
31 de jul. de 2023 6.31 -0.04 -0.48% 6.34 6.41 6.16
24 de jul. de 2023 6.33 0.08 1.28% 6.25 6.53 6.23
17 de jul. de 2023 6.28 -0.02 -0.32% 6.3 6.48 6.08
10 de jul. de 2023 6.4 0.28 4.57% 6.12 6.61 6.1
3 de jul. de 2023 6.16 0.17 3.01% 5.98 6.27 5.81
26 de jun. de 2023 6.01 0.16 2.73% 5.85 6.06 5.8
19 de jun. de 2023 5.82 -0.43 -6.88% 6.25 6.26 5.79
12 de jun. de 2023 6.4 0.27 4.4% 6.13 6.41 6.02
5 de jun. de 2023 6.07 0.07 1.16% 6 6.34 5.84
29 de mai. de 2023 6.01 0.1 1.86% 5.9 6.05 5.6
22 de mai. de 2023 5.82 -0.17 -2.84% 5.99 6.21 5.75
15 de mai. de 2023 5.98 -0.02 -0.34% 6 6.08 5.86
8 de mai. de 2023 5.98 0.16 2.74% 5.82 6.18 5.72
1 de mai. de 2023 5.74 -0.96 -14.33% 6.7 6.78 4.88
24 de abr. de 2023 6.67 -0.33 -4.58% 6.99 7 6.52
17 de abr. de 2023 7 0.08 1.15% 6.92 7.07 6.86
10 de abr. de 2023 6.9 0.11 1.62% 6.79 7.07 6.74
3 de abr. de 2023 6.86 -0.4 -5.51% 7.26 7.29 6.79
27 de mar. de 2023 7.19 0.01 0.13% 7.18 7.27 6.92
20 de mar. de 2023 7.1 0.11 1.71% 6.98 7.22 6.83
13 de mar. de 2023 6.91 -0.21 -2.82% 7.11 7.29 6.73
6 de mar. de 2023 7.32 -0.35 -4.57% 7.67 7.85 7.28
27 de fev. de 2023 7.67 -0.26 -3.28% 7.93 7.98 7.1
20 de fev. de 2023 7.89 -0.3 -3.67% 8.19 8.23 7.71
13 de fev. de 2023 8.36 0.07 0.84% 8.29 8.39 8.16
6 de fev. de 2023 8.3 -0.13 -1.55% 8.43 8.58 8.16
30 de jan. de 2023 8.47 -0.05 -0.59% 8.52 8.89 8.45
23 de jan. de 2023 8.57 -0.16 -1.73% 8.72 8.83 8.4
16 de jan. de 2023 8.75 -1.01 -10.35% 9.76 9.77 8.54
9 de jan. de 2023 9.8 0.49 5.26% 9.31 9.81 9.27
2 de jan. de 2023 9.29 0.25 2.87% 9.03 9.31 8.84
26 de dez. de 2022 9.03 -0.05 -0.45% 9.07 9.26 8.92
19 de dez. de 2022 9.13 0.06 0.66% 9.07 9.26 8.85
12 de dez. de 2022 9.1 -0.5 -5.11% 9.59 10.07 9.03
5 de dez. de 2022 9.61 -0.08 -0.73% 9.68 9.96 9.38
28 de nov. de 2022 9.72 0.83 9.33% 8.89 9.8 8.87
21 de nov. de 2022 8.97 0.06 0.67% 8.91 9.05 8.83
14 de nov. de 2022 8.91 -0.17 -1.77% 9.07 9.5 8.75
7 de nov. de 2022 9.11 0.64 7.68% 8.46 9.13 8.45
31 de out. de 2022 8.46 -0.14 -1.63% 8.6 8.66 8.16
24 de out. de 2022 8.68 -0.02 -0.23% 8.7 8.76 8.38
17 de out. de 2022 8.74 0.59 7.37% 8.14 8.88 8.11
10 de out. de 2022 7.99 -0.24 -2.8% 8.22 8.35 7.96
3 de out. de 2022 8.26 0.71 9.54% 7.54 8.47 7.44
26 de set. de 2022 7.47 -0.2 -2.49% 7.66 7.79 7.35
19 de set. de 2022 7.66 -0.45 -5.55% 8.11 8.26 7.62
12 de set. de 2022 8.14 -0.13 -1.58% 8.27 8.7 7.99
5 de set. de 2022 8.36 0.28 3.59% 8.07 8.51 7.85
29 de ago. de 2022 7.2 -0.18 -2.44% 7.38 7.54 7.13
22 de ago. de 2022 7.54 -0.17 -2.21% 7.71 7.83 7.53
15 de ago. de 2022 7.84 -0.31 -3.69% 8.14 8.27 7.77
8 de ago. de 2022 8.23 0.16 1.98% 8.07 8.32 7.75
1 de ago. de 2022 7.98 0.81 11.29% 7.17 8.03 7.1
25 de jul. de 2022 7.28 0.25 3.55% 7.03 7.29 6.88
18 de jul. de 2022 7.05 0.1 1.58% 6.94 7.25 6.82
11 de jul. de 2022 6.78 0.18 2.72% 6.6 6.82 6.43
4 de jul. de 2022 6.63 0.58 9.58% 6.05 6.66 5.99
27 de jun. de 2022 6.27 -0.19 -2.8% 6.45 6.72 6.02
20 de jun. de 2022 6.43 0 0% 6.43 6.61 6.03
13 de jun. de 2022 6.29 -0.34 -4.99% 6.62 6.72 6.04
6 de jun. de 2022 6.85 -0.65 -8.55% 7.49 7.66 6.76
30 de mai. de 2022 7.45 0.03 0.4% 7.42 7.51 7.25
23 de mai. de 2022 7.54 0.55 8.02% 6.98 7.63 6.77
16 de mai. de 2022 6.95 0.06 0.87% 6.89 7.19 6.68
9 de mai. de 2022 6.97 0.06 1.01% 6.9 7.11 6.41
2 de mai. de 2022 6.97 0.16 2.34% 6.81 7.26 6.67
25 de abr. de 2022 6.82 -0.13 -1.73% 6.94 7.1 6.64
18 de abr. de 2022 7.06 0.11 1.72% 6.94 7.5 6.83
11 de abr. de 2022 6.97 -0.11 -1.42% 7.07 7.24 6.97
4 de abr. de 2022 7.08 -0.62 -7.94% 7.69 7.75 6.95
28 de mar. de 2022 7.66 0.32 4.35% 7.34 7.9 7.3
21 de mar. de 2022 7.34 -0.17 -2.27% 7.51 7.73 7.33
14 de mar. de 2022 7.54 -0.05 -0.53% 7.58 7.9 7.23
7 de mar. de 2022 7.53 -0.23 -2.97% 7.76 7.76 6.95
28 de fev. de 2022 7.55 0.35 5% 7.19 7.97 7.09
21 de fev. de 2022 7.3 0.05 0.82% 7.24 7.3 6.64
14 de fev. de 2022 7.27 -0.36 -4.6% 7.62 7.86 7.27
7 de fev. de 2022 7.73 0.4 5.45% 7.33 7.99 7.33
31 de jan. de 2022 7.04 -0.13 -1.68% 7.16 7.77 7
24 de jan. de 2022 7.14 0.31 4.69% 6.82 7.47 6.63
17 de jan. de 2022 7.26 -0.5 -6.33% 7.75 8.18 7.16
10 de jan. de 2022 7.76 0.08 1.04% 7.68 8.06 7.46
3 de jan. de 2022 7.69 -0.7 -8.24% 8.38 8.92 7.62
27 de dez. de 2021 8.3 -0.17 -1.9% 8.46 8.71 8.22
20 de dez. de 2021 8.5 0.65 8.28% 7.85 8.62 7.73
13 de dez. de 2021 7.97 -0.35 -4.1% 8.31 8.34 7.72
6 de dez. de 2021 8.42 0.31 3.82% 8.11 8.68 8
29 de nov. de 2021 8.03 -0.65 -7.39% 8.67 8.67 7.9
22 de nov. de 2021 8.42 -0.35 -4% 8.77 9.01 8.29
15 de nov. de 2021 9.06 -0.03 -0.34% 9.09 9.27 8.84
8 de nov. de 2021 8.96 -0.13 -1.44% 9.09 10.34 8.67
1 de nov. de 2021 8.86 0.52 6.36% 8.33 9.28 8.33
25 de out. de 2021 8.28 0.01 0.24% 8.26 8.41 8.1
18 de out. de 2021 8.46 0.06 0.71% 8.4 8.64 8.32
11 de out. de 2021 8.44 0.16 1.93% 8.28 8.6 8.18
4 de out. de 2021 8.33 0.19 2.46% 8.13 8.45 8
27 de set. de 2021 8.02 -0.08 -0.87% 8.09 8.46 7.94
20 de set. de 2021 8.26 0.27 3.5% 7.98 8.32 7.86
13 de set. de 2021 8.14 0 0% 8.14 8.46 7.8
6 de set. de 2021 8.19 -0.46 -5.21% 8.64 8.75 8.12
30 de ago. de 2021 8.73 0.4 4.8% 8.33 8.92 8.25
23 de ago. de 2021 8.39 0.2 2.44% 8.19 8.46 8.17
16 de ago. de 2021 8.11 -0.47 -5.37% 8.57 8.72 7.85
9 de ago. de 2021 8.78 -0.4 -4.26% 9.17 9.4 8.71
2 de ago. de 2021 9.14 -1.46 -13.78% 10.6 10.77 9.07
26 de jul. de 2021 10.42 0.06 0.57% 10.36 10.72 10.2
19 de jul. de 2021 10.32 0.41 4.24% 9.9 10.5 9.72
12 de jul. de 2021 10.3 -0.2 -1.91% 10.5 10.63 10.18
5 de jul. de 2021 10.6 0.01 0.18% 10.58 10.71 9.93
28 de jun. de 2021 10.7 -0.34 -3% 11.03 11.13 10.58
21 de jun. de 2021 11.04 0.09 0.91% 10.94 11.35 10.58
14 de jun. de 2021 11.18 -0.48 -4.04% 11.65 11.7 11.04
7 de jun. de 2021 11.64 0.62 5.62% 11.02 11.73 10.91
31 de mai. de 2021 10.92 0.64 6.22% 10.28 10.93 10.24
24 de mai. de 2021 10.33 0.13 1.27% 10.2 10.62 10.07
17 de mai. de 2021 10.16 0.94 10.31% 9.21 10.23 8.95
10 de mai. de 2021 9.2 -0.47 -4.77% 9.66 9.88 9.02
3 de mai. de 2021 9.64 0.42 4.66% 9.21 9.75 8.67
26 de abr. de 2021 9.2 -0.09 -0.97% 9.29 10.05 9.1
19 de abr. de 2021 9.07 -0.44 -4.63% 9.51 9.65 8.62

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

0.05

Spread (%)

0.6623 %

Alavancagem

1:10

Juro overnight, Compra

-0.0597 %

Juro overnight, Venda

-0.0292 %

Moeda

USD

Horários de Negociação

Mercados fechados

Terça-feira

14:31 - 20:59

Quarta-feira

14:31-20:59

Quinta-feira

14:31-20:59

Sexta-feira

14:31-20:59

Análise e estatística

Abertura

7.51

Fechamento anterior

7.49

Alta/baixa em 52 semanas

6.08 - 8.22

Capitalização de mercado

6744968704

Ações em circulação

836268992

Data dos rendimentos (Próxima)

Rendim Divid

2025-01-09

Data Ex-Dividendos

2024-12-12

Taxa anual futura de dividendos

0.22

Rendimento anual futuro de dividendos

0.0293

EPS

0.01

Saiba mais sobre este instrumento

ADT ADT Inc
ADT Inc. provides security, interactive, and smart home solutions to residential and small business customers in the United States. It operates through two segments, Consumer and Small Business, and Solar. The company provides burglar and life safety alarms, smart security cameras, smart home automation systems, and video surveillance systems. It primarily offers security designed to detect intrusion, control access, sense movement, smoke, fire, carbon monoxide, flooding, temperature, and other environmental conditions and hazards; and address personal medical emergencies, such as injuries or unanticipated falls. The company also provides automation and smart home solutions that allow customers to use their smart phones, smart phone application, or touchscreen panels in their homes to arm and disarm their security systems; record and view real-time video; and creates customized and automated schedules for connected devices; programs systems to react to defined events; integrates system with third-party connected devices, such as cameras, lights, thermostats, appliances, and garage doors, as well as offers monitoring and maintenance services. In addition, the company offers energy storage solutions, energy efficiency upgrades, and roofing services. It offers its products under the ADT, ADT Pulse, ADT+, and ADT Commercial brand names. The company was formerly known as Prime Security Services Parent, Inc. and changed its name to ADT Inc. in September 2017. ADT Inc. was founded in 1874 and is headquartered in Boca Raton, Florida.

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