(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 19,68 | 19,93 | 19,40 | 19,63 | 5.185.200 | | 2002-09-20 | 00:00:00 | 19,69 | 20,00 | 19,25 | 19,55 | 8.213.600 | | 2002-09-23 | 00:00:00 | 19,32 | 19,54 | 18,67 | 18,90 | 5.789.400 | | 2002-09-24 | 00:00:00 | 18,80 | 19,67 | 18,55 | 19,58 | 5.158.000 | | 2002-09-25 | 00:00:00 | 18,90 | 20,16 | 18,90 | 19,83 | 5.702.200 | | 2002-09-26 | 00:00:00 | 19,84 | 20,39 | 19,10 | 19,78 | 4.962.800 | | 2002-09-27 | 00:00:00 | 19,65 | 20,28 | 19,37 | 19,74 | 4.641.400 | | 2002-09-30 | 00:00:00 | 19,30 | 19,60 | 18,90 | 19,10 | 5.108.200 | | 2002-10-01 | 00:00:00 | 19,11 | 19,58 | 18,48 | 19,42 | 8.721.800 | | 2002-10-02 | 00:00:00 | 19,35 | 20,43 | 19,15 | 20,00 | 8.007.800 | | 2002-10-03 | 00:00:00 | 19,94 | 21,86 | 19,85 | 20,96 | 10.205.200 | | 2002-10-04 | 00:00:00 | 21,00 | 21,36 | 20,05 | 20,32 | 9.026.800 | | 2002-10-07 | 00:00:00 | 20,14 | 20,51 | 19,85 | 20,01 | 5.549.200 | | 2002-10-08 | 00:00:00 | 20,22 | 20,27 | 19,80 | 19,97 | 7.522.600 | | 2002-10-09 | 00:00:00 | 19,62 | 19,85 | 17,71 | 18,17 | 23.236.400 | | 2002-10-10 | 00:00:00 | 18,29 | 20,50 | 17,82 | 20,44 | 10.187.600 | | 2002-10-11 | 00:00:00 | 20,54 | 22,20 | 20,40 | 21,98 | 9.142.600 | | 2002-10-14 | 00:00:00 | 21,05 | 22,75 | 21,05 | 22,60 | 5.269.600 | | 2002-10-15 | 00:00:00 | 23,81 | 24,16 | 22,55 | 23,09 | 10.951.000 | | 2002-10-16 | 00:00:00 | 22,24 | 22,98 | 21,85 | 22,19 | 7.465.000 | | 2002-10-17 | 00:00:00 | 23,30 | 23,87 | 22,57 | 22,93 | 6.026.800 | | 2002-10-18 | 00:00:00 | 22,85 | 24,22 | 22,15 | 23,81 | 5.683.600 | | 2002-10-21 | 00:00:00 | 23,59 | 25,28 | 22,92 | 24,91 | 7.446.800 | | 2002-10-22 | 00:00:00 | 24,30 | 24,42 | 23,38 | 24,02 | 5.515.200 | | 2002-10-23 | 00:00:00 | 24,07 | 24,97 | 23,95 | 24,65 | 6.114.000 | | 2002-10-24 | 00:00:00 | 24,65 | 25,64 | 24,06 | 24,64 | 6.280.000 | | 2002-10-25 | 00:00:00 | 24,28 | 24,30 | 22,99 | 23,75 | 9.105.800 | | 2002-10-28 | 00:00:00 | 25,10 | 25,21 | 23,03 | 23,48 | 9.177.800 | | 2002-10-29 | 00:00:00 | 23,70 | 23,95 | 22,10 | 22,69 | 7.601.800 | | 2002-10-30 | 00:00:00 | 22,81 | 23,95 | 22,46 | 23,65 | 6.005.400 | | 2002-10-31 | 00:00:00 | 23,60 | 24,23 | 23,35 | 23,64 | 5.495.800 | | 2002-11-01 | 00:00:00 | 23,53 | 24,55 | 23,07 | 24,47 | 5.516.600 | | 2002-11-04 | 00:00:00 | 25,10 | 28,45 | 24,51 | 27,38 | 17.288.000 | | 2002-11-05 | 00:00:00 | 25,99 | 26,10 | 25,05 | 25,82 | 12.579.000 | | 2002-11-06 | 00:00:00 | 25,97 | 26,53 | 25,20 | 26,08 | 8.589.000 | | 2002-11-07 | 00:00:00 | 25,50 | 26,20 | 25,22 | 25,58 | 5.735.000 | | 2002-11-08 | 00:00:00 | 25,67 | 26,20 | 25,51 | 25,71 | 4.480.200 | | 2002-11-11 | 00:00:00 | 25,60 | 25,83 | 24,66 | 24,69 | 4.135.400 | | 2002-11-12 | 00:00:00 | 24,76 | 27,30 | 24,75 | 26,47 | 7.756.600 | | 2002-11-13 | 00:00:00 | 26,15 | 27,30 | 25,64 | 27,13 | 6.797.800 | | 2002-11-14 | 00:00:00 | 27,38 | 28,12 | 27,17 | 28,06 | 5.731.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
