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 > >>
16/09/2026	807.430	1,34%	142,20	141,65	145,20	143,55
15/09/2026	835.410	-1,46%	143,60	141,60	144,75	141,65
14/09/2026	863.560	0,88%	140,90	140,85	144,10	143,75
11/09/2026	743.090	0,39%	142,55	141,20	143,30	142,50
10/09/2026	821.680	-2,84%	146,70	139,60	146,70	141,95
09/09/2026	696.950	-0,44%	147,10	145,80	148,65	146,10
08/09/2026	662.190	-0,31%	147,25	145,80	149,90	146,75
07/09/2026	733.750	-0,98%	148,75	147,15	149,05	147,20
04/09/2026	780.230	0,00%	146,90	146,85	149,90	148,65
03/09/2026	765.020	-0,50%	149,35	146,85	150,00	148,65
02/09/2026	755.350	0,23%	149,20	148,65	151,10	149,40
01/09/2026	729.160	-1,16%	151,00	147,70	151,75	149,05
31/08/2026	714.910	-1,79%	153,85	150,80	154,50	150,80
28/08/2026	661.190	0,49%	152,85	151,15	155,15	153,55
27/08/2026	737.870	1,29%	151,20	150,05	153,45	152,80
26/08/2026	756.850	-0,85%	152,50	150,55	154,20	150,85
25/08/2026	768.470	-1,87%	155,35	152,05	156,35	152,15
24/08/2026	745.800	0,78%	153,90	153,70	156,35	155,05
21/08/2026	693.600	1,75%	151,05	150,90	154,55	153,85
20/08/2026	744.260	-2,55%	155,80	148,55	156,15	151,20
19/08/2026	708.480	0,58%	154,25	153,90	155,90	155,15
18/08/2026	746.020	1,41%	151,65	151,30	154,60	154,25
17/08/2026	677.770	-3,37%	157,85	151,60	158,10	152,10
14/08/2026	750.730	-1,13%	159,30	157,00	161,15	157,40
13/08/2026	687.250	0,66%	159,40	157,15	159,85	159,20
12/08/2026	686.460	-2,53%	162,35	158,15	162,40	158,15
11/08/2026	669.120	-2,87%	167,20	161,10	167,75	162,25
10/08/2026	626.190	2,14%	163,40	163,00	167,80	167,05
07/08/2026	660.190	-0,21%	164,30	162,95	165,65	163,55
06/08/2026	598.550	1,71%	162,35	162,25	165,15	163,90
05/08/2026	636.440	0,09%	161,25	160,20	164,55	161,15
04/08/2026	712.410	-2,42%	162,35	159,75	163,40	161,00
03/08/2026	683.020	3,84%	160,80	160,80	167,40	165,00
31/07/2026	696.080	0,51%	159,90	157,75	162,05	158,90
30/07/2026	755.080	-12,12%	169,20	147,65	169,20	158,10
29/07/2026	636.970	-0,22%	179,20	178,95	182,00	179,90
28/07/2026	600.050	0,56%	178,85	178,70	181,55	180,30
27/07/2026	621.030	4,46%	174,85	173,35	180,30	179,30
24/07/2026	635.620	0,64%	170,70	166,85	174,15	171,65
23/07/2026	649.320	-4,72%	178,00	167,55	179,30	170,55
22/07/2026	598.470	0,56%	178,50	176,55	181,15	179,00
21/07/2026	583.220	-0,89%	180,75	177,85	181,55	178,00
20/07/2026	649.350	-0,22%	180,30	179,55	182,85	179,60
17/07/2026	649.850	-1,18%	180,70	180,00	182,80	180,00
16/07/2026	635.660	0,03%	183,05	179,35	183,15	182,15
15/07/2026	576.340	1,31%	179,35	179,20	183,85	182,10
14/07/2026	549.670	-1,53%	182,20	179,25	182,75	179,75
13/07/2026	601.840	0,66%	179,60	179,55	184,25	182,55
10/07/2026	590.100	0,06%	181,00	179,90	182,40	181,35
09/07/2026	612.450	1,17%	179,85	178,75	182,10	181,25
08/07/2026	548.220	-3,53%	185,90	178,60	186,75	179,15
07/07/2026	550.210	0,65%	184,55	184,35	188,35	185,70
06/07/2026	601.090	-0,27%	184,60	183,00	188,70	184,50
03/07/2026	609.290	1,48%	183,35	182,15	185,95	185,00
02/07/2026	598.090	1,03%	181,60	181,00	185,85	182,30
01/07/2026	614.220	1,72%	177,40	175,55	180,85	180,45
30/06/2026	605.060	-2,07%	176,65	173,60	181,50	177,40
29/06/2026	646.500	0,42%	181,20	179,35	183,10	181,15
26/06/2026	655.390	1,86%	176,40	176,40	181,15	180,40
25/06/2026	621.980	2,34%	175,00	173,85	181,90	177,10
24/06/2026	684.720	1,08%	171,40	171,10	176,45	173,05
23/06/2026	703.660	-1,27%	171,90	170,95	176,05	171,20
22/06/2026	674.140	-0,26%	174,40	170,95	175,05	173,40
19/06/2026	643.410	-1,42%	176,10	173,50	177,40	173,85
18/06/2026	620.540	2,95%	172,00	169,80	178,05	176,35
17/06/2026	540.950	-1,15%	173,50	171,25	174,70	171,30
16/06/2026	542.840	-1,11%	175,50	173,30	175,80	173,30
15/06/2026	623.650	-0,43%	179,10	174,85	180,25	175,25
12/06/2026	610.740	0,43%	175,15	174,20	179,50	176,00
11/06/2026	649.270	2,55%	171,35	171,00	175,30	175,25
10/06/2026	683.380	2,12%	168,40	167,90	172,40	170,90
09/06/2026	626.570	1,98%	164,65	164,25	169,50	167,35
08/06/2026	672.120	2,27%	159,10	158,40	166,30	164,10
05/06/2026	677.100	0,09%	160,15	159,45	164,55	160,45
04/06/2026	675.140	-0,03%	160,70	160,15	163,40	160,30
03/06/2026	663.830	-3,40%	166,25	160,35	166,35	160,35
02/06/2026	630.410	0,61%	165,70	165,30	169,15	166,00
01/06/2026	687.520	-0,96%	167,20	163,30	167,90	165,00
29/05/2026	579.600	-0,63%	168,00	166,25	170,00	166,60
28/05/2026	646.620	0,87%	165,60	165,60	169,90	167,65
27/05/2026	678.710	5,96%	157,05	156,95	168,65	166,20
26/05/2026	761.380	-0,60%	157,40	155,10	157,75	156,85
25/05/2026	687.930	2,07%	156,85	155,50	158,80	157,80
22/05/2026	736.860	2,79%	151,00	150,90	157,35	154,60
21/05/2026	742.030	1,59%	147,65	147,60	151,55	150,40
20/05/2026	775.530	1,23%	146,00	144,20	148,90	148,05
19/05/2026	749.360	-0,65%	147,10	145,95	148,65	146,25
18/05/2026	735.860	1,55%	144,25	143,65	149,50	147,20
15/05/2026	764.640	-0,31%	144,30	142,85	146,35	144,95
14/05/2026	693.920	1,15%	143,90	143,30	147,40	145,40
13/05/2026	780.990	1,38%	142,60	139,85	145,35	143,75
12/05/2026	785.520	-0,04%	140,95	139,95	143,90	141,80
11/05/2026	710.280	-3,44%	146,20	140,85	146,65	141,85
08/05/2026	707.120	-1,84%	147,90	146,15	150,15	146,90
07/05/2026	739.850	1,18%	148,05	148,05	153,05	149,65
06/05/2026	746.700	3,86%	143,85	143,15	150,45	147,90
05/05/2026	802.840	1,06%	141,60	140,65	143,35	142,40
04/05/2026	761.630	-4,54%	148,05	140,90	148,20	140,90
30/04/2026	742.530	-0,17%	147,15	145,75	149,30	147,60
29/04/2026	768.710	7,41%	142,60	142,50	150,30	147,85