(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 23,50 | 25,77 | 23,40 | 25,66 | 10.469.800 | | 2002-07-25 | 00:00:00 | 25,10 | 25,50 | 23,03 | 23,43 | 9.611.000 | | 2002-07-26 | 00:00:00 | 23,50 | 24,76 | 23,10 | 24,49 | 6.008.200 | | 2002-07-29 | 00:00:00 | 24,80 | 25,83 | 24,49 | 25,61 | 5.878.200 | | 2002-07-30 | 00:00:00 | 25,25 | 25,50 | 24,31 | 24,94 | 7.385.000 | | 2002-07-31 | 00:00:00 | 24,56 | 24,75 | 23,72 | 23,96 | 8.831.600 | | 2002-08-01 | 00:00:00 | 18,34 | 18,36 | 16,75 | 16,83 | 47.625.000 | | 2002-08-02 | 00:00:00 | 17,21 | 17,65 | 16,83 | 17,45 | 16.076.800 | | 2002-08-05 | 00:00:00 | 17,72 | 17,90 | 16,49 | 16,70 | 8.884.000 | | 2002-08-06 | 00:00:00 | 17,06 | 17,50 | 16,90 | 17,39 | 9.637.600 | | 2002-08-07 | 00:00:00 | 17,61 | 17,83 | 16,57 | 17,62 | 8.754.800 | | 2002-08-08 | 00:00:00 | 17,38 | 17,93 | 17,05 | 17,77 | 6.717.600 | | 2002-08-09 | 00:00:00 | 17,65 | 18,05 | 17,25 | 17,71 | 4.874.800 | | 2002-08-12 | 00:00:00 | 17,55 | 18,31 | 17,50 | 18,10 | 5.397.400 | | 2002-08-13 | 00:00:00 | 18,03 | 19,00 | 17,71 | 17,87 | 8.508.400 | | 2002-08-14 | 00:00:00 | 17,70 | 19,44 | 17,69 | 19,27 | 6.437.800 | | 2002-08-15 | 00:00:00 | 19,35 | 20,19 | 19,02 | 19,94 | 6.561.000 | | 2002-08-16 | 00:00:00 | 19,70 | 20,45 | 19,42 | 20,14 | 4.739.200 | | 2002-08-19 | 00:00:00 | 20,09 | 20,99 | 19,79 | 20,88 | 3.842.000 | | 2002-08-20 | 00:00:00 | 20,70 | 21,12 | 19,95 | 20,18 | 5.373.600 | | 2002-08-21 | 00:00:00 | 20,20 | 20,73 | 19,61 | 20,34 | 8.563.400 | | 2002-08-22 | 00:00:00 | 20,15 | 20,88 | 20,11 | 20,77 | 4.054.800 | | 2002-08-23 | 00:00:00 | 20,52 | 20,78 | 20,30 | 20,48 | 3.811.000 | | 2002-08-26 | 00:00:00 | 20,45 | 21,02 | 20,44 | 20,88 | 4.037.400 | | 2002-08-27 | 00:00:00 | 20,98 | 21,25 | 20,65 | 20,83 | 5.328.000 | | 2002-08-28 | 00:00:00 | 20,55 | 20,60 | 19,80 | 19,98 | 5.698.600 | | 2002-08-29 | 00:00:00 | 19,69 | 20,66 | 19,51 | 20,32 | 5.228.800 | | 2002-08-30 | 00:00:00 | 20,23 | 20,61 | 19,99 | 20,10 | 3.853.000 | | 2002-09-03 | 00:00:00 | 19,63 | 19,91 | 18,16 | 18,42 | 9.882.400 | | 2002-09-04 | 00:00:00 | 18,57 | 19,28 | 18,51 | 19,08 | 5.170.800 | | 2002-09-05 | 00:00:00 | 18,81 | 18,91 | 18,21 | 18,33 | 4.597.400 | | 2002-09-06 | 00:00:00 | 18,76 | 19,44 | 18,75 | 19,26 | 4.428.800 | | 2002-09-09 | 00:00:00 | 18,94 | 19,73 | 18,59 | 19,45 | 4.765.800 | | 2002-09-10 | 00:00:00 | 19,52 | 19,53 | 18,17 | 19,29 | 7.210.800 | | 2002-09-11 | 00:00:00 | 19,70 | 20,25 | 19,01 | 19,18 | 5.158.600 | | 2002-09-12 | 00:00:00 | 18,69 | 19,14 | 18,35 | 18,45 | 10.346.400 | | 2002-09-13 | 00:00:00 | 20,55 | 20,83 | 20,00 | 20,77 | 21.271.800 | | 2002-09-16 | 00:00:00 | 20,80 | 21,01 | 20,02 | 20,20 | 7.771.800 | | 2002-09-17 | 00:00:00 | 20,55 | 20,68 | 19,82 | 19,96 | 6.211.400 | | 2002-09-18 | 00:00:00 | 19,88 | 20,40 | 19,52 | 19,93 | 6.145.600 | | 2002-09-19 | 00:00:00 | 19,68 | 19,93 | 19,40 | 19,63 | 5.185.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
