(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 2024-05-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 28,01 | 29,96 | 27,20 | 28,89 | 6.360.800 | | 2001-10-08 | 00:00:00 | 28,50 | 30,17 | 27,70 | 29,93 | 6.339.000 | | 2001-10-09 | 00:00:00 | 29,95 | 30,20 | 28,05 | 28,83 | 5.030.000 | | 2001-10-10 | 00:00:00 | 28,80 | 30,15 | 28,40 | 29,29 | 5.302.000 | | 2001-10-11 | 00:00:00 | 30,08 | 32,62 | 30,00 | 31,89 | 8.728.800 | | 2001-10-12 | 00:00:00 | 31,66 | 32,40 | 30,40 | 31,81 | 8.581.400 | | 2001-10-15 | 00:00:00 | 30,99 | 31,69 | 30,66 | 30,99 | 6.227.400 | | 2001-10-16 | 00:00:00 | 31,50 | 32,00 | 30,65 | 31,05 | 6.363.800 | | 2001-10-17 | 00:00:00 | 32,08 | 32,10 | 28,67 | 28,78 | 7.573.600 | | 2001-10-18 | 00:00:00 | 28,63 | 30,09 | 28,37 | 29,18 | 4.903.400 | | 2001-10-19 | 00:00:00 | 29,18 | 30,54 | 29,06 | 30,11 | 5.384.000 | | 2001-10-22 | 00:00:00 | 30,05 | 31,24 | 29,99 | 31,03 | 4.704.400 | | 2001-10-23 | 00:00:00 | 31,35 | 32,10 | 30,10 | 31,27 | 6.145.200 | | 2001-10-24 | 00:00:00 | 31,69 | 33,90 | 31,27 | 33,55 | 7.220.600 | | 2001-10-25 | 00:00:00 | 32,62 | 33,72 | 31,55 | 33,03 | 13.962.800 | | 2001-10-26 | 00:00:00 | 32,95 | 33,40 | 32,43 | 32,68 | 6.751.200 | | 2001-10-29 | 00:00:00 | 32,50 | 32,53 | 30,29 | 30,34 | 8.029.800 | | 2001-10-30 | 00:00:00 | 29,98 | 30,87 | 28,57 | 28,75 | 9.805.200 | | 2001-10-31 | 00:00:00 | 24,15 | 26,63 | 24,15 | 26,40 | 46.077.600 | | 2001-11-01 | 00:00:00 | 26,45 | 27,79 | 26,20 | 27,14 | 13.796.200 | | 2001-11-02 | 00:00:00 | 27,14 | 27,50 | 26,30 | 26,95 | 10.423.400 | | 2001-11-05 | 00:00:00 | 27,39 | 28,37 | 27,32 | 28,25 | 5.651.200 | | 2001-11-06 | 00:00:00 | 27,89 | 28,63 | 27,29 | 28,58 | 7.648.800 | | 2001-11-07 | 00:00:00 | 28,52 | 31,12 | 28,31 | 30,06 | 10.492.200 | | 2001-11-08 | 00:00:00 | 30,46 | 30,73 | 28,83 | 28,96 | 8.698.200 | | 2001-11-09 | 00:00:00 | 28,85 | 29,57 | 28,25 | 28,79 | 6.453.400 | | 2001-11-12 | 00:00:00 | 28,75 | 29,38 | 26,55 | 29,00 | 5.878.400 | | 2001-11-13 | 00:00:00 | 29,72 | 31,20 | 29,57 | 30,67 | 11.205.800 | | 2001-11-14 | 00:00:00 | 31,17 | 31,80 | 30,25 | 31,34 | 5.430.400 | | 2001-11-15 | 00:00:00 | 31,25 | 32,89 | 31,10 | 31,77 | 8.547.400 | | 2001-11-16 | 00:00:00 | 32,36 | 32,75 | 31,50 | 31,90 | 4.456.000 | | 2001-11-19 | 00:00:00 | 32,20 | 33,82 | 32,11 | 33,65 | 6.707.000 | | 2001-11-20 | 00:00:00 | 33,54 | 34,25 | 32,19 | 32,20 | 8.401.000 | | 2001-11-21 | 00:00:00 | 31,55 | 32,52 | 31,55 | 32,19 | 6.012.000 | | 2001-11-23 | 00:00:00 | 32,45 | 33,42 | 32,31 | 33,15 | 1.115.000 | | 2001-11-26 | 00:00:00 | 33,40 | 34,95 | 33,01 | 34,93 | 6.900.800 | | 2001-11-27 | 00:00:00 | 34,80 | 34,99 | 33,50 | 34,24 | 7.570.400 | | 2001-11-28 | 00:00:00 | 33,81 | 33,82 | 32,02 | 32,06 | 6.677.800 | | 2001-11-29 | 00:00:00 | 32,31 | 33,65 | 32,31 | 33,62 | 5.866.800 | | 2001-11-30 | 00:00:00 | 33,00 | 33,00 | 31,89 | 32,08 | 6.713.600 | | 2001-12-03 | 00:00:00 | 31,91 | 32,48 | 31,17 | 31,96 | 7.717.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
