(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-09-25 | 00:00:00 | 264,60 | 268,43 | 264,20 | 267,84 | 2.298.022 | | 2018-09-26 | 00:00:00 | 268,56 | 270,68 | 266,66 | 268,47 | 2.027.658 | | 2018-09-27 | 00:00:00 | 270,00 | 272,42 | 269,25 | 269,91 | 1.735.155 | | 2018-09-28 | 00:00:00 | 269,75 | 272,26 | 268,44 | 269,95 | 2.784.504 | | 2018-10-01 | 00:00:00 | 271,76 | 276,63 | 271,46 | 275,49 | 3.553.432 | | 2018-10-02 | 00:00:00 | 274,71 | 277,03 | 271,85 | 272,00 | 3.130.067 | | 2018-10-03 | 00:00:00 | 273,25 | 274,17 | 269,76 | 270,51 | 2.726.375 | | 2018-10-04 | 00:00:00 | 269,50 | 271,07 | 260,54 | 263,71 | 3.780.326 | | 2018-10-05 | 00:00:00 | 263,96 | 266,10 | 258,31 | 263,22 | 3.098.832 | | 2018-10-08 | 00:00:00 | 261,84 | 263,46 | 248,69 | 254,69 | 5.109.168 | | 2018-10-09 | 00:00:00 | 254,16 | 258,72 | 251,71 | 254,16 | 2.597.721 | | 2018-10-10 | 00:00:00 | 252,52 | 253,38 | 237,86 | 237,91 | 5.309.318 | | 2018-10-11 | 00:00:00 | 236,41 | 245,72 | 234,72 | 238,59 | 7.042.917 | | 2018-10-12 | 00:00:00 | 247,74 | 249,91 | 242,78 | 248,87 | 4.779.938 | | 2018-10-15 | 00:00:00 | 248,34 | 248,37 | 238,00 | 238,01 | 5.106.421 | | 2018-10-16 | 00:00:00 | 252,50 | 261,73 | 251,77 | 260,67 | 8.679.636 | | 2018-10-17 | 00:00:00 | 261,21 | 261,89 | 255,26 | 258,91 | 4.242.488 | | 2018-10-18 | 00:00:00 | 256,19 | 257,21 | 246,01 | 250,35 | 5.378.932 | | 2018-10-19 | 00:00:00 | 252,73 | 252,89 | 243,64 | 245,03 | 4.070.625 | | 2018-10-22 | 00:00:00 | 246,00 | 251,64 | 242,80 | 251,06 | 3.486.990 | | 2018-10-23 | 00:00:00 | 246,19 | 254,91 | 242,56 | 251,76 | 5.006.280 | | 2018-10-24 | 00:00:00 | 250,61 | 254,60 | 238,23 | 238,44 | 4.849.906 | | 2018-10-25 | 00:00:00 | 242,17 | 253,59 | 241,66 | 252,92 | 5.283.634 | | 2018-10-26 | 00:00:00 | 243,85 | 252,18 | 241,41 | 245,80 | 4.505.846 | | 2018-10-29 | 00:00:00 | 250,67 | 254,53 | 233,40 | 239,75 | 4.644.173 | | 2018-10-30 | 00:00:00 | 238,99 | 242,50 | 231,70 | 238,41 | 5.626.772 | | 2018-10-31 | 00:00:00 | 245,41 | 249,60 | 243,67 | 245,76 | 4.422.974 | | 2018-11-01 | 00:00:00 | 245,69 | 247,55 | 241,49 | 245,28 | 3.192.176 | | 2018-11-02 | 00:00:00 | 246,57 | 247,47 | 237,80 | 239,64 | 4.335.346 | | 2018-11-05 | 00:00:00 | 240,00 | 241,00 | 233,62 | 239,89 | 3.224.119 | | 2018-11-06 | 00:00:00 | 240,48 | 244,64 | 237,76 | 240,56 | 2.446.675 | | 2018-11-07 | 00:00:00 | 244,80 | 253,96 | 243,81 | 253,43 | 3.790.606 | | 2018-11-08 | 00:00:00 | 253,31 | 254,13 | 247,74 | 249,96 | 2.389.273 | | 2018-11-09 | 00:00:00 | 247,56 | 248,29 | 241,16 | 244,84 | 2.765.862 | | 2018-11-12 | 00:00:00 | 244,14 | 244,80 | 235,36 | 236,67 | 3.498.270 | | 2018-11-13 | 00:00:00 | 238,38 | 243,00 | 235,85 | 238,74 | 4.017.536 | | 2018-11-14 | 00:00:00 | 242,16 | 242,91 | 231,91 | 235,22 | 3.245.850 | | 2018-11-15 | 00:00:00 | 233,98 | 241,43 | 231,33 | 239,95 | 3.383.487 | | 2018-11-16 | 00:00:00 | 239,52 | 240,14 | 235,37 | 238,89 | 2.897.385 | | 2018-11-19 | 00:00:00 | 237,50 | 238,65 | 218,72 | 219,69 | 7.563.662 | | 2018-11-20 | 00:00:00 | 209,41 | 222,84 | 207,02 | 219,73 | 6.180.467 | | | << < 101 102 103 > >> |
|
