(Login BolsaPT & Canal Forex) |
|
 Adobe Systems Inc - [Ticker: ADBE] |     | | Última Trade | 249,090 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.12 (+1.00%) | Capitalização Bolsista | 0 | | Bid / Ask | 175,920 x 400 - 175,960 x 500 | EPS | 0,00 | | Abertura | 246,360 | PER | 0,00% | | Máximo | 252,250 | Pagamento Dividendo | | | Mínimo | 244,310 | Data Ex-Dividendo | | | Fecho Anterior | 249,210 | Yield | | | Volume | 3.585.295 | Volume Médio (3m) | 0 | | 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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-07-30 | 00:00:00 | 254,42 | 254,76 | 240,10 | 242,32 | 5.496.791 | | 2018-07-31 | 00:00:00 | 244,93 | 246,80 | 241,16 | 244,68 | 2.939.488 | | 2018-08-01 | 00:00:00 | 245,00 | 248,76 | 244,24 | 248,01 | 3.184.836 | | 2018-08-02 | 00:00:00 | 245,70 | 252,57 | 245,00 | 252,22 | 2.395.360 | | 2018-08-03 | 00:00:00 | 252,58 | 254,39 | 249,48 | 253,28 | 2.100.275 | | 2018-08-06 | 00:00:00 | 252,74 | 254,88 | 251,54 | 254,11 | 1.534.762 | | 2018-08-07 | 00:00:00 | 254,50 | 255,16 | 252,45 | 253,39 | 1.693.234 | | 2018-08-08 | 00:00:00 | 252,95 | 254,56 | 251,63 | 254,09 | 1.015.405 | | 2018-08-09 | 00:00:00 | 254,55 | 255,75 | 253,39 | 253,80 | 2.089.746 | | 2018-08-10 | 00:00:00 | 252,00 | 254,97 | 251,50 | 253,70 | 1.732.579 | | 2018-08-13 | 00:00:00 | 254,16 | 256,60 | 253,37 | 255,31 | 916.801 | | 2018-08-14 | 00:00:00 | 254,38 | 256,25 | 252,09 | 256,05 | 2.100.345 | | 2018-08-15 | 00:00:00 | 253,80 | 255,83 | 248,02 | 250,52 | 2.744.650 | | 2018-08-16 | 00:00:00 | 252,79 | 253,30 | 248,10 | 248,89 | 2.385.253 | | 2018-08-17 | 00:00:00 | 248,39 | 249,22 | 243,71 | 244,29 | 1.028.411 | | 2018-08-20 | 00:00:00 | 246,08 | 250,37 | 246,00 | 249,76 | 2.901.290 | | 2018-08-21 | 00:00:00 | 250,45 | 253,33 | 250,36 | 251,50 | 2.168.922 | | 2018-08-22 | 00:00:00 | 250,59 | 256,16 | 250,36 | 255,54 | 1.895.350 | | 2018-08-23 | 00:00:00 | 254,62 | 258,33 | 254,47 | 257,00 | 2.984.332 | | 2018-08-24 | 00:00:00 | 258,33 | 263,39 | 258,33 | 261,51 | 3.862.275 | | 2018-08-27 | 00:00:00 | 263,00 | 263,70 | 259,39 | 262,40 | 2.433.040 | | 2018-08-28 | 00:00:00 | 263,70 | 263,70 | 261,03 | 263,04 | 1.867.069 | | 2018-08-29 | 00:00:00 | 263,00 | 269,96 | 262,56 | 268,36 | 3.155.151 | | 2018-08-30 | 00:00:00 | 266,72 | 269,05 | 265,50 | 266,43 | 2.409.250 | | 2018-08-31 | 00:00:00 | 265,55 | 266,83 | 263,20 | 263,51 | 2.944.461 | | 2018-09-04 | 00:00:00 | 263,67 | 266,58 | 262,33 | 265,19 | 1.271.517 | | 2018-09-05 | 00:00:00 | 265,61 | 266,16 | 254,54 | 256,14 | 4.203.322 | | 2018-09-06 | 00:00:00 | 256,95 | 260,27 | 255,14 | 259,75 | 2.810.834 | | 2018-09-07 | 00:00:00 | 258,00 | 263,67 | 257,12 | 260,87 | 2.894.348 | | 2018-09-10 | 00:00:00 | 264,27 | 265,93 | 260,79 | 265,37 | 2.633.558 | | 2018-09-11 | 00:00:00 | 265,30 | 268,60 | 263,31 | 267,00 | 2.866.078 | | 2018-09-12 | 00:00:00 | 267,83 | 270,94 | 266,45 | 267,79 | 3.365.421 | | 2018-09-13 | 00:00:00 | 267,13 | 270,00 | 265,01 | 268,52 | 4.773.968 | | 2018-09-14 | 00:00:00 | 269,00 | 277,61 | 268,00 | 274,69 | 6.182.502 | | 2018-09-17 | 00:00:00 | 275,00 | 275,78 | 267,68 | 268,25 | 3.080.942 | | 2018-09-18 | 00:00:00 | 267,61 | 273,78 | 266,60 | 270,79 | 2.684.423 | | 2018-09-19 | 00:00:00 | 271,14 | 271,95 | 263,61 | 264,88 | 2.801.378 | | 2018-09-20 | 00:00:00 | 266,47 | 269,54 | 264,19 | 266,34 | 2.560.184 | | 2018-09-21 | 00:00:00 | 266,15 | 267,50 | 260,24 | 260,88 | 6.186.497 | | 2018-09-24 | 00:00:00 | 260,00 | 264,46 | 257,07 | 264,09 | 2.619.133 | | 2018-09-25 | 00:00:00 | 264,60 | 268,43 | 264,20 | 267,84 | 2.298.022 | | | << < 101 102 103 > >> |
|
