(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 | | 2002-04-01 | 00:00:00 | 39,84 | 40,99 | 39,19 | 40,62 | 5.711.400 | | 2002-04-02 | 00:00:00 | 39,58 | 39,58 | 38,17 | 38,70 | 9.138.800 | | 2002-04-03 | 00:00:00 | 39,20 | 39,48 | 38,40 | 38,67 | 6.514.000 | | 2002-04-04 | 00:00:00 | 38,17 | 39,00 | 37,61 | 38,31 | 6.598.400 | | 2002-04-05 | 00:00:00 | 38,37 | 39,24 | 37,87 | 37,87 | 4.972.200 | | 2002-04-08 | 00:00:00 | 37,74 | 38,97 | 37,06 | 38,86 | 6.066.400 | | 2002-04-09 | 00:00:00 | 39,05 | 39,80 | 37,63 | 37,64 | 6.188.000 | | 2002-04-10 | 00:00:00 | 37,91 | 38,95 | 37,17 | 38,00 | 8.460.800 | | 2002-04-11 | 00:00:00 | 37,92 | 38,44 | 36,28 | 36,37 | 5.492.200 | | 2002-04-12 | 00:00:00 | 37,02 | 39,75 | 37,01 | 39,04 | 8.763.200 | | 2002-04-15 | 00:00:00 | 39,40 | 40,19 | 38,95 | 39,38 | 7.525.000 | | 2002-04-16 | 00:00:00 | 39,91 | 40,50 | 39,72 | 40,12 | 5.715.600 | | 2002-04-17 | 00:00:00 | 40,09 | 40,31 | 39,11 | 39,49 | 7.777.800 | | 2002-04-18 | 00:00:00 | 39,60 | 39,90 | 38,46 | 39,50 | 4.730.400 | | 2002-04-19 | 00:00:00 | 39,81 | 39,93 | 38,98 | 39,31 | 3.385.800 | | 2002-04-22 | 00:00:00 | 39,21 | 39,22 | 38,10 | 38,78 | 3.070.400 | | 2002-04-23 | 00:00:00 | 38,69 | 38,88 | 36,73 | 37,06 | 6.779.200 | | 2002-04-24 | 00:00:00 | 37,85 | 38,58 | 36,58 | 36,77 | 9.626.000 | | 2002-04-25 | 00:00:00 | 36,40 | 38,24 | 36,04 | 37,91 | 8.642.800 | | 2002-04-26 | 00:00:00 | 37,97 | 39,00 | 37,87 | 38,01 | 8.826.800 | | 2002-04-29 | 00:00:00 | 38,05 | 38,35 | 36,55 | 37,22 | 7.898.400 | | 2002-04-30 | 00:00:00 | 37,53 | 40,50 | 37,40 | 39,96 | 13.450.200 | | 2002-05-01 | 00:00:00 | 40,20 | 40,48 | 38,12 | 40,12 | 13.949.000 | | 2002-05-02 | 00:00:00 | 39,59 | 40,48 | 37,81 | 37,85 | 7.719.400 | | 2002-05-03 | 00:00:00 | 38,15 | 38,56 | 36,78 | 37,50 | 8.884.800 | | 2002-05-06 | 00:00:00 | 37,61 | 38,54 | 36,25 | 36,25 | 4.638.000 | | 2002-05-07 | 00:00:00 | 36,83 | 37,39 | 35,05 | 36,35 | 8.918.200 | | 2002-05-08 | 00:00:00 | 37,50 | 41,44 | 37,40 | 41,41 | 12.146.600 | | 2002-05-09 | 00:00:00 | 40,29 | 41,76 | 39,52 | 39,84 | 11.683.600 | | 2002-05-10 | 00:00:00 | 39,88 | 40,30 | 38,43 | 38,75 | 6.905.800 | | 2002-05-13 | 00:00:00 | 38,80 | 41,00 | 38,00 | 40,74 | 7.018.600 | | 2002-05-14 | 00:00:00 | 41,64 | 43,10 | 41,58 | 42,98 | 10.529.800 | | 2002-05-15 | 00:00:00 | 42,80 | 43,32 | 41,80 | 42,05 | 10.814.200 | | 2002-05-16 | 00:00:00 | 41,70 | 41,95 | 41,05 | 41,70 | 6.710.400 | | 2002-05-17 | 00:00:00 | 42,08 | 42,32 | 39,85 | 41,10 | 10.014.800 | | 2002-05-20 | 00:00:00 | 40,85 | 40,85 | 38,43 | 39,06 | 9.919.000 | | 2002-05-21 | 00:00:00 | 39,35 | 39,74 | 36,20 | 37,15 | 12.248.800 | | 2002-05-22 | 00:00:00 | 36,46 | 37,51 | 35,56 | 36,94 | 10.477.200 | | 2002-05-23 | 00:00:00 | 37,15 | 37,39 | 35,90 | 37,11 | 8.259.200 | | 2002-05-24 | 00:00:00 | 36,70 | 38,15 | 36,64 | 37,67 | 7.631.600 | | 2002-05-28 | 00:00:00 | 38,30 | 38,30 | 36,01 | 36,67 | 5.233.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
