(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 31,91 | 32,48 | 31,17 | 31,96 | 7.717.000 | | 2001-12-04 | 00:00:00 | 32,05 | 34,39 | 31,60 | 34,33 | 7.204.000 | | 2001-12-05 | 00:00:00 | 34,60 | 37,50 | 34,45 | 36,64 | 9.821.400 | | 2001-12-06 | 00:00:00 | 36,70 | 37,60 | 36,10 | 37,27 | 5.810.800 | | 2001-12-07 | 00:00:00 | 36,48 | 36,94 | 35,65 | 36,49 | 5.093.200 | | 2001-12-10 | 00:00:00 | 35,93 | 36,61 | 35,47 | 35,72 | 4.384.400 | | 2001-12-11 | 00:00:00 | 35,75 | 35,80 | 33,65 | 33,98 | 10.672.000 | | 2001-12-12 | 00:00:00 | 34,01 | 34,09 | 31,00 | 31,78 | 17.519.200 | | 2001-12-13 | 00:00:00 | 30,79 | 31,20 | 30,00 | 30,63 | 12.668.200 | | 2001-12-14 | 00:00:00 | 30,41 | 32,98 | 30,40 | 31,83 | 19.617.000 | | 2001-12-17 | 00:00:00 | 31,76 | 32,34 | 30,92 | 31,54 | 8.912.400 | | 2001-12-18 | 00:00:00 | 31,65 | 33,16 | 31,60 | 33,00 | 7.607.000 | | 2001-12-19 | 00:00:00 | 32,39 | 33,23 | 31,65 | 32,62 | 6.999.600 | | 2001-12-20 | 00:00:00 | 32,57 | 32,75 | 30,55 | 30,67 | 5.170.200 | | 2001-12-21 | 00:00:00 | 30,60 | 31,99 | 30,30 | 31,45 | 5.456.600 | | 2001-12-24 | 00:00:00 | 31,30 | 31,64 | 30,76 | 30,97 | 1.534.000 | | 2001-12-26 | 00:00:00 | 31,32 | 31,95 | 30,64 | 30,67 | 3.168.600 | | 2001-12-27 | 00:00:00 | 30,75 | 31,89 | 30,75 | 31,83 | 3.587.600 | | 2001-12-28 | 00:00:00 | 32,09 | 32,83 | 31,96 | 32,25 | 4.007.000 | | 2001-12-31 | 00:00:00 | 32,25 | 32,29 | 31,04 | 31,05 | 3.769.200 | | 2002-01-02 | 00:00:00 | 31,14 | 32,00 | 30,19 | 31,84 | 6.320.600 | | 2002-01-03 | 00:00:00 | 31,82 | 33,55 | 31,00 | 33,08 | 6.766.600 | | 2002-01-04 | 00:00:00 | 36,11 | 36,94 | 35,12 | 35,90 | 16.557.800 | | 2002-01-07 | 00:00:00 | 36,75 | 37,25 | 35,78 | 36,16 | 7.604.000 | | 2002-01-08 | 00:00:00 | 36,18 | 37,13 | 35,44 | 36,64 | 5.666.800 | | 2002-01-09 | 00:00:00 | 37,16 | 39,20 | 36,82 | 37,63 | 11.211.000 | | 2002-01-10 | 00:00:00 | 37,55 | 37,95 | 36,09 | 36,45 | 7.936.400 | | 2002-01-11 | 00:00:00 | 36,46 | 37,19 | 35,50 | 36,03 | 6.613.200 | | 2002-01-14 | 00:00:00 | 35,73 | 36,10 | 34,90 | 35,60 | 6.059.000 | | 2002-01-15 | 00:00:00 | 35,50 | 36,90 | 35,50 | 36,27 | 7.610.000 | | 2002-01-16 | 00:00:00 | 35,79 | 36,27 | 35,05 | 35,10 | 7.568.400 | | 2002-01-17 | 00:00:00 | 35,46 | 36,30 | 35,40 | 35,95 | 7.506.000 | | 2002-01-18 | 00:00:00 | 34,95 | 35,56 | 34,21 | 34,58 | 6.183.600 | | 2002-01-22 | 00:00:00 | 34,77 | 34,80 | 33,70 | 34,04 | 5.932.000 | | 2002-01-23 | 00:00:00 | 34,20 | 35,16 | 33,86 | 34,68 | 4.872.800 | | 2002-01-24 | 00:00:00 | 35,00 | 36,15 | 34,82 | 35,84 | 5.718.800 | | 2002-01-25 | 00:00:00 | 35,49 | 35,55 | 33,90 | 34,09 | 6.945.800 | | 2002-01-28 | 00:00:00 | 34,73 | 35,39 | 34,55 | 35,17 | 7.497.600 | | 2002-01-29 | 00:00:00 | 35,95 | 36,33 | 34,60 | 35,15 | 9.107.000 | | 2002-01-30 | 00:00:00 | 35,18 | 35,30 | 33,24 | 34,13 | 8.094.200 | | 2002-01-31 | 00:00:00 | 34,31 | 34,45 | 33,51 | 33,70 | 6.263.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
