(Login BolsaPT & Canal Forex) |
|
 Adobe Systems Inc - [Ticker: ADBE] |     | | Última Trade | 35,220 | Range 52 Semanas | [18,030 - 38,200] | | Hora da Última Trade | 2010-03-11 - 20:00 | Price-Target 1 Ano | 39,600 | | Variação | +0,070 (+0,200%) | Capitalização Bolsista | 18 | | Bid / Ask | 34,870 x 400 - 35,530 x 400 | EPS | 0,73 | | Abertura | 35,100 | PER | 48,28% | | Máximo | 35,270 | Pagamento Dividendo | 2010-03-12 | | Mínimo | 35,000 | Data Ex-Dividendo | 2010-03-12 | | Fecho Anterior | 35,150 | Yield | N/A | | Volume | 4.371.480 | Volume Médio (3m) | 6.815.810 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ADBE de 2000-01-01 a 2010-03-12 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 67,23 | 67,48 | 64,23 | 65,55 | 3.692.000 | | 2000-01-04 | 00:00:00 | 62,98 | 65,80 | 59,92 | 60,05 | 3.906.400 | | 2000-01-05 | 00:00:00 | 58,24 | 62,73 | 58,24 | 61,24 | 7.463.600 | | 2000-01-06 | 00:00:00 | 61,42 | 62,61 | 60,61 | 61,73 | 5.110.400 | | 2000-01-07 | 00:00:00 | 61,55 | 64,73 | 60,86 | 64,73 | 4.126.400 | | 2000-01-10 | 00:00:00 | 65,36 | 67,23 | 63,61 | 67,23 | 5.493.600 | | 2000-01-11 | 00:00:00 | 67,17 | 67,23 | 62,36 | 62,61 | 4.808.000 | | 2000-01-12 | 00:00:00 | 62,73 | 63,36 | 61,73 | 62,30 | 4.025.600 | | 2000-01-13 | 00:00:00 | 62,80 | 65,98 | 62,73 | 65,61 | 2.763.600 | | 2000-01-14 | 00:00:00 | 66,61 | 67,36 | 65,61 | 66,30 | 2.568.400 | | 2000-01-18 | 00:00:00 | 65,05 | 65,86 | 63,98 | 63,98 | 2.600.800 | | 2000-01-19 | 00:00:00 | 63,70 | 64,36 | 62,48 | 63,11 | 2.279.600 | | 2000-01-20 | 00:00:00 | 63,61 | 64,61 | 61,48 | 63,80 | 2.124.400 | | 2000-01-21 | 00:00:00 | 64,48 | 64,86 | 61,98 | 62,86 | 3.450.000 | | 2000-01-24 | 00:00:00 | 63,08 | 63,48 | 60,11 | 60,55 | 2.948.000 | | 2000-01-25 | 00:00:00 | 60,14 | 63,36 | 58,86 | 62,98 | 3.783.200 | | 2000-01-26 | 00:00:00 | 63,11 | 64,23 | 60,92 | 61,17 | 2.232.800 | | 2000-01-27 | 00:00:00 | 60,80 | 63,98 | 60,80 | 62,67 | 2.932.000 | | 2000-01-28 | 00:00:00 | 61,17 | 61,86 | 56,61 | 57,55 | 2.856.000 | | 2000-01-31 | 00:00:00 | 57,11 | 58,11 | 53,42 | 55,05 | 8.229.600 | | 2000-02-01 | 00:00:00 | 55,86 | 56,86 | 55,11 | 55,86 | 3.382.800 | | 2000-02-02 | 00:00:00 | 55,92 | 61,61 | 55,61 | 61,30 | 6.704.800 | | 2000-02-03 | 00:00:00 | 63,80 | 69,11 | 63,36 | 69,05 | 9.873.600 | | 2000-02-04 | 00:00:00 | 68,70 | 74,48 | 66,98 | 73,98 | 6.758.400 | | 2000-02-07 | 00:00:00 | 73,73 | 77,42 | 72,23 | 77,04 | 6.459.600 | | 2000-02-08 | 00:00:00 | 77,54 | 83,98 | 76,73 | 83,73 | 7.148.800 | | 2000-02-09 | 00:00:00 | 83,85 | 87,73 | 82,85 | 87,54 | 7.660.800 | | 2000-02-10 | 00:00:00 | 86,54 | 91,23 | 84,23 | 91,23 | 6.588.000 | | 2000-02-11 | 00:00:00 | 89,98 | 91,23 | 86,85 | 90,42 | 3.608.400 | | 2000-02-14 | 00:00:00 | 88,10 | 89,98 | 85,04 | 89,60 | 3.497.600 | | 2000-02-15 | 00:00:00 | 88,38 | 91,98 | 86,23 | 88,85 | 3.541.200 | | 2000-02-16 | 00:00:00 | 87,98 | 98,73 | 87,48 | 98,16 | 5.361.600 | | 2000-02-17 | 00:00:00 | 98,98 | 102,10 | 96,10 | 101,54 | 5.241.200 | | 2000-02-18 | 00:00:00 | 102,60 | 102,66 | 96,98 | 98,23 | 3.155.600 | | 2000-02-22 | 00:00:00 | 97,79 | 99,60 | 90,42 | 98,26 | 3.912.800 | | 2000-02-23 | 00:00:00 | 24,38 | 26,25 | 23,86 | 24,91 | 76.148 | | 2000-02-24 | 00:00:00 | 101,10 | 106,60 | 96,98 | 106,35 | 3.450.400 | | 2000-02-25 | 00:00:00 | 103,48 | 104,41 | 97,98 | 98,48 | 2.088.000 | | 2000-02-28 | 00:00:00 | 97,51 | 99,60 | 94,98 | 97,79 | 3.274.800 | | 2000-02-29 | 00:00:00 | 99,98 | 102,97 | 99,10 | 101,98 | 3.359.200 | | 2000-03-01 | 00:00:00 | 102,19 | 102,22 | 98,73 | 100,35 | 2.552.800 | | 2000-03-02 | 00:00:00 | 96,23 | 96,23 | 79,98 | 80,61 | 12.481.600 | | 2000-03-03 | 00:00:00 | 84,17 | 91,71 | 82,51 | 90,60 | 9.305.600 | | 2000-03-06 | 00:00:00 | 89,23 | 89,60 | 83,98 | 85,79 | 3.473.200 | | 2000-03-07 | 00:00:00 | 87,79 | 87,85 | 80,54 | 81,17 | 3.033.200 | | 2000-03-08 | 00:00:00 | 81,54 | 81,61 | 78,48 | 79,04 | 4.202.800 | | 2000-03-09 | 00:00:00 | 79,61 | 81,36 | 76,98 | 78,11 | 5.011.200 | | 2000-03-10 | 00:00:00 | 79,48 | 85,67 | 79,42 | 83,23 | 7.500.400 | | 2000-03-13 | 00:00:00 | 80,73 | 84,60 | 80,48 | 82,10 | 3.223.200 | | 2000-03-14 | 00:00:00 | 87,48 | 88,85 | 79,98 | 81,42 | 6.426.400 | | 2000-03-15 | 00:00:00 | 82,98 | 86,42 | 79,98 | 83,54 | 4.924.800 | | 2000-03-16 | 00:00:00 | 84,54 | 94,73 | 77,98 | 94,41 | 11.188.800 | | 2000-03-17 | 00:00:00 | 88,98 | 91,35 | 85,92 | 87,67 | 9.444.000 | | 2000-03-20 | 00:00:00 | 88,17 | 89,92 | 85,60 | 87,42 | 4.297.600 | | 2000-03-21 | 00:00:00 | 87,54 | 92,04 | 85,10 | 91,67 | 5.267.200 | | 2000-03-22 | 00:00:00 | 94,76 | 101,98 | 91,92 | 101,98 | 8.372.400 | | 2000-03-23 | 00:00:00 | 100,56 | 109,56 | 99,00 | 106,56 | 6.112.000 | | 2000-03-24 | 00:00:00 | 105,62 | 110,00 | 105,38 | 108,19 | 3.917.600 | | 2000-03-27 | 00:00:00 | 108,88 | 114,69 | 108,00 | 113,62 | 3.417.200 | | 2000-03-28 | 00:00:00 | 112,75 | 115,37 | 110,00 | 111,13 | 3.482.400 | | 2000-03-29 | 00:00:00 | 111,00 | 113,62 | 107,87 | 111,38 | 2.775.600 | | 2000-03-30 | 00:00:00 | 109,50 | 116,00 | 107,00 | 107,19 | 3.251.600 | | 2000-03-31 | 00:00:00 | 108,25 | 115,00 | 106,69 | 111,31 | 3.728.800 | | 2000-04-03 | 00:00:00 | 113,09 | 114,50 | 103,00 | 105,56 | 5.006.400 | | 2000-04-04 | 00:00:00 | 108,44 | 109,00 | 88,25 | 101,75 | 10.348.000 | | 2000-04-05 | 00:00:00 | 101,00 | 110,50 | 98,00 | 107,19 | 4.976.800 | | 2000-04-06 | 00:00:00 | 109,37 | 114,62 | 108,13 | 114,62 | 5.338.000 | | 2000-04-07 | 00:00:00 | 115,94 | 125,00 | 115,63 | 125,00 | 5.654.400 | | 2000-04-10 | 00:00:00 | 122,84 | 124,50 | 116,00 | 117,19 | 3.341.600 | | 2000-04-11 | 00:00:00 | 114,75 | 122,00 | 111,38 | 119,50 | 4.792.800 | | 2000-04-12 | 00:00:00 | 120,00 | 121,00 | 110,00 | 112,06 | 5.348.400 | | 2000-04-13 | 00:00:00 | 113,33 | 118,00 | 108,00 | 113,56 | 5.817.600 | | 2000-04-14 | 00:00:00 | 110,87 | 110,94 | 95,19 | 97,81 | 7.411.200 | | 2000-04-17 | 00:00:00 | 98,12 | 113,31 | 97,69 | 113,31 | 5.293.600 | | 2000-04-18 | 00:00:00 | 115,56 | 121,63 | 113,31 | 117,00 | 4.443.200 | | 2000-04-19 | 00:00:00 | 115,75 | 117,25 | 111,62 | 112,63 | 2.985.600 | | 2000-04-20 | 00:00:00 | 112,81 | 114,48 | 106,50 | 112,63 | 3.289.600 | | 2000-04-24 | 00:00:00 | 107,69 | 112,00 | 97,00 | 104,75 | 4.517.600 | | 2000-04-25 | 00:00:00 | 106,81 | 121,50 | 104,00 | 120,00 | 7.130.800 | | 2000-04-26 | 00:00:00 | 118,56 | 120,75 | 112,31 | 114,88 | 5.004.400 | | 2000-04-27 | 00:00:00 | 108,06 | 124,50 | 107,00 | 123,44 | 5.569.600 | | 2000-04-28 | 00:00:00 | 124,81 | 127,88 | 118,00 | 120,94 | 5.664.400 | | 2000-05-01 | 00:00:00 | 122,19 | 131,00 | 122,12 | 130,69 | 4.024.800 | | 2000-05-02 | 00:00:00 | 128,62 | 128,75 | 115,25 | 115,50 | 3.473.600 | | 2000-05-03 | 00:00:00 | 115,75 | 119,62 | 104,00 | 112,75 | 6.264.800 | | 2000-05-04 | 00:00:00 | 113,50 | 114,75 | 108,25 | 113,94 | 3.354.800 | | 2000-05-05 | 00:00:00 | 111,75 | 120,81 | 111,38 | 119,69 | 3.302.800 | | 2000-05-08 | 00:00:00 | 116,25 | 117,75 | 109,00 | 109,37 | 2.747.600 | | 2000-05-09 | 00:00:00 | 111,50 | 117,62 | 105,38 | 112,31 | 4.937.600 | | 2000-05-10 | 00:00:00 | 109,25 | 113,62 | 105,75 | 106,19 | 5.095.200 | | 2000-05-11 | 00:00:00 | 109,31 | 110,25 | 101,62 | 108,38 | 5.481.600 | | 2000-05-12 | 00:00:00 | 108,94 | 113,38 | 106,50 | 108,19 | 2.190.800 | | 2000-05-15 | 00:00:00 | 109,37 | 110,62 | 106,25 | 110,00 | 2.532.400 | | 2000-05-16 | 00:00:00 | 112,47 | 124,88 | 112,44 | 123,88 | 5.643.600 | | 2000-05-17 | 00:00:00 | 119,12 | 122,87 | 116,50 | 120,31 | 3.214.400 | | 2000-05-18 | 00:00:00 | 120,06 | 124,25 | 115,00 | 115,00 | 2.863.600 | | 2000-05-19 | 00:00:00 | 114,00 | 117,25 | 109,37 | 109,56 | 4.282.000 | | 2000-05-22 | 00:00:00 | 110,12 | 110,12 | 103,00 | 109,69 | 5.750.400 | | 2000-05-23 | 00:00:00 | 109,44 | 115,00 | 107,25 | 108,94 | 5.437.600 | | 2000-05-24 | 00:00:00 | 107,50 | 109,37 | 102,25 | 106,12 | 6.665.200 | | 2000-05-25 | 00:00:00 | 107,81 | 112,50 | 103,50 | 104,50 | 2.940.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
