(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 2023-11-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 38,30 | 38,30 | 36,01 | 36,67 | 5.233.000 | | 2002-05-29 | 00:00:00 | 36,62 | 36,70 | 35,79 | 35,85 | 6.892.200 | | 2002-05-30 | 00:00:00 | 35,74 | 37,19 | 35,65 | 36,53 | 8.701.000 | | 2002-05-31 | 00:00:00 | 37,10 | 37,61 | 36,00 | 36,10 | 5.854.000 | | 2002-06-03 | 00:00:00 | 36,01 | 36,65 | 35,07 | 35,30 | 6.617.800 | | 2002-06-04 | 00:00:00 | 35,39 | 36,42 | 35,10 | 35,84 | 7.472.000 | | 2002-06-05 | 00:00:00 | 36,00 | 36,69 | 35,26 | 36,37 | 7.323.200 | | 2002-06-06 | 00:00:00 | 36,20 | 36,36 | 35,00 | 35,20 | 7.814.600 | | 2002-06-07 | 00:00:00 | 34,81 | 36,33 | 34,54 | 35,88 | 9.794.600 | | 2002-06-10 | 00:00:00 | 36,14 | 39,03 | 35,92 | 37,59 | 12.626.400 | | 2002-06-11 | 00:00:00 | 38,11 | 38,83 | 36,99 | 37,07 | 8.904.200 | | 2002-06-12 | 00:00:00 | 36,55 | 37,60 | 35,73 | 37,31 | 8.952.600 | | 2002-06-13 | 00:00:00 | 37,29 | 37,39 | 36,10 | 36,19 | 11.448.400 | | 2002-06-14 | 00:00:00 | 32,64 | 32,64 | 31,06 | 31,37 | 34.727.400 | | 2002-06-17 | 00:00:00 | 31,65 | 31,68 | 29,65 | 29,73 | 19.467.400 | | 2002-06-18 | 00:00:00 | 29,73 | 30,98 | 29,68 | 30,09 | 14.654.600 | | 2002-06-19 | 00:00:00 | 30,02 | 30,12 | 27,08 | 27,08 | 23.265.000 | | 2002-06-20 | 00:00:00 | 27,35 | 28,30 | 27,14 | 27,80 | 12.111.800 | | 2002-06-21 | 00:00:00 | 27,00 | 27,51 | 26,15 | 26,42 | 16.155.200 | | 2002-06-24 | 00:00:00 | 26,09 | 28,45 | 26,06 | 27,15 | 8.902.800 | | 2002-06-25 | 00:00:00 | 27,85 | 29,25 | 27,31 | 27,48 | 11.727.400 | | 2002-06-26 | 00:00:00 | 26,36 | 27,98 | 26,10 | 27,60 | 12.236.600 | | 2002-06-27 | 00:00:00 | 28,65 | 28,82 | 26,56 | 27,89 | 10.646.600 | | 2002-06-28 | 00:00:00 | 27,35 | 29,16 | 27,34 | 28,50 | 8.687.600 | | 2002-07-01 | 00:00:00 | 28,61 | 28,85 | 26,80 | 27,00 | 7.553.800 | | 2002-07-02 | 00:00:00 | 26,81 | 27,15 | 25,46 | 26,41 | 9.162.400 | | 2002-07-03 | 00:00:00 | 26,28 | 27,15 | 25,59 | 27,04 | 5.855.600 | | 2002-07-05 | 00:00:00 | 27,45 | 28,80 | 27,44 | 28,63 | 4.404.200 | | 2002-07-08 | 00:00:00 | 28,29 | 28,98 | 27,45 | 27,65 | 5.032.800 | | 2002-07-09 | 00:00:00 | 27,49 | 27,97 | 27,00 | 27,22 | 5.566.400 | | 2002-07-10 | 00:00:00 | 27,41 | 28,26 | 26,44 | 26,57 | 7.886.400 | | 2002-07-11 | 00:00:00 | 24,71 | 26,02 | 23,76 | 25,76 | 15.291.600 | | 2002-07-12 | 00:00:00 | 26,10 | 26,74 | 25,13 | 25,56 | 10.542.600 | | 2002-07-15 | 00:00:00 | 25,19 | 26,70 | 24,59 | 26,49 | 10.187.400 | | 2002-07-16 | 00:00:00 | 26,33 | 28,00 | 26,04 | 26,57 | 8.424.400 | | 2002-07-17 | 00:00:00 | 27,35 | 27,80 | 26,50 | 26,88 | 7.836.400 | | 2002-07-18 | 00:00:00 | 26,74 | 27,12 | 25,78 | 25,87 | 5.890.400 | | 2002-07-19 | 00:00:00 | 25,60 | 25,85 | 24,29 | 24,39 | 8.239.000 | | 2002-07-22 | 00:00:00 | 24,51 | 25,16 | 23,49 | 24,55 | 8.876.000 | | 2002-07-23 | 00:00:00 | 24,41 | 25,23 | 23,58 | 23,90 | 7.278.800 | | 2002-07-24 | 00:00:00 | 23,50 | 25,77 | 23,40 | 25,66 | 10.469.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
