(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 34,31 | 34,45 | 33,51 | 33,70 | 6.263.600 | | 2002-02-01 | 00:00:00 | 17,55 | 18,65 | 17,50 | 17,97 | 140.646 | | 2002-02-04 | 00:00:00 | 35,90 | 36,27 | 34,44 | 34,89 | 5.966.400 | | 2002-02-05 | 00:00:00 | 34,67 | 36,10 | 34,59 | 34,71 | 7.168.800 | | 2002-02-06 | 00:00:00 | 35,11 | 35,35 | 33,66 | 33,94 | 5.288.800 | | 2002-02-07 | 00:00:00 | 34,00 | 34,94 | 33,02 | 33,80 | 6.868.600 | | 2002-02-08 | 00:00:00 | 34,05 | 35,83 | 34,00 | 35,80 | 4.220.600 | | 2002-02-11 | 00:00:00 | 35,61 | 36,60 | 35,07 | 36,50 | 5.572.800 | | 2002-02-12 | 00:00:00 | 35,98 | 36,90 | 35,58 | 36,25 | 4.280.000 | | 2002-02-13 | 00:00:00 | 36,25 | 37,60 | 36,15 | 37,46 | 6.425.600 | | 2002-02-14 | 00:00:00 | 37,48 | 37,75 | 36,50 | 37,01 | 5.822.400 | | 2002-02-15 | 00:00:00 | 36,93 | 37,20 | 35,63 | 35,69 | 6.719.200 | | 2002-02-19 | 00:00:00 | 35,56 | 36,40 | 34,13 | 34,56 | 7.398.200 | | 2002-02-20 | 00:00:00 | 35,03 | 35,41 | 33,88 | 34,94 | 6.567.400 | | 2002-02-21 | 00:00:00 | 34,85 | 35,45 | 33,88 | 33,88 | 4.972.600 | | 2002-02-22 | 00:00:00 | 34,02 | 35,80 | 33,56 | 35,13 | 7.550.600 | | 2002-02-25 | 00:00:00 | 35,15 | 36,50 | 35,09 | 36,29 | 5.696.400 | | 2002-02-26 | 00:00:00 | 36,46 | 37,31 | 35,51 | 37,03 | 5.648.200 | | 2002-02-27 | 00:00:00 | 37,23 | 38,43 | 36,64 | 37,29 | 8.060.600 | | 2002-02-28 | 00:00:00 | 37,10 | 37,44 | 36,36 | 36,38 | 5.443.600 | | 2002-03-01 | 00:00:00 | 36,85 | 38,55 | 36,69 | 38,54 | 5.847.800 | | 2002-03-04 | 00:00:00 | 38,55 | 41,00 | 38,25 | 40,96 | 11.305.600 | | 2002-03-05 | 00:00:00 | 40,75 | 40,75 | 39,15 | 39,98 | 6.674.600 | | 2002-03-06 | 00:00:00 | 39,46 | 40,34 | 38,82 | 40,34 | 6.983.600 | | 2002-03-07 | 00:00:00 | 40,33 | 40,50 | 38,59 | 38,80 | 8.463.800 | | 2002-03-08 | 00:00:00 | 39,55 | 40,99 | 38,72 | 39,05 | 8.101.400 | | 2002-03-11 | 00:00:00 | 39,31 | 40,75 | 38,95 | 40,34 | 7.774.400 | | 2002-03-12 | 00:00:00 | 38,90 | 39,15 | 37,45 | 38,12 | 9.651.400 | | 2002-03-13 | 00:00:00 | 37,82 | 39,00 | 37,31 | 37,53 | 5.694.200 | | 2002-03-14 | 00:00:00 | 37,36 | 37,93 | 36,41 | 36,59 | 7.182.800 | | 2002-03-15 | 00:00:00 | 38,00 | 39,33 | 37,58 | 39,18 | 13.468.200 | | 2002-03-18 | 00:00:00 | 39,10 | 39,75 | 38,30 | 38,68 | 8.115.000 | | 2002-03-19 | 00:00:00 | 38,60 | 39,95 | 38,41 | 39,44 | 4.861.200 | | 2002-03-20 | 00:00:00 | 39,31 | 39,65 | 38,50 | 38,51 | 3.919.000 | | 2002-03-21 | 00:00:00 | 38,71 | 39,33 | 37,90 | 39,11 | 3.734.400 | | 2002-03-22 | 00:00:00 | 39,00 | 39,99 | 38,14 | 39,75 | 5.342.000 | | 2002-03-25 | 00:00:00 | 39,40 | 39,95 | 38,05 | 38,05 | 4.975.600 | | 2002-03-26 | 00:00:00 | 38,21 | 39,67 | 38,16 | 38,71 | 4.279.200 | | 2002-03-27 | 00:00:00 | 38,68 | 39,20 | 37,76 | 38,85 | 3.745.400 | | 2002-03-28 | 00:00:00 | 40,06 | 41,37 | 40,00 | 40,29 | 9.659.800 | | 2002-04-01 | 00:00:00 | 39,84 | 40,99 | 39,19 | 40,62 | 5.711.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
