(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 27,38 | 28,12 | 27,17 | 28,06 | 5.731.800 | | 2002-11-15 | 00:00:00 | 27,94 | 29,11 | 27,26 | 28,95 | 5.719.200 | | 2002-11-18 | 00:00:00 | 28,60 | 28,75 | 27,35 | 27,80 | 8.582.400 | | 2002-11-19 | 00:00:00 | 27,35 | 27,75 | 27,05 | 27,39 | 7.173.400 | | 2002-11-20 | 00:00:00 | 27,50 | 28,66 | 27,09 | 28,40 | 6.316.800 | | 2002-11-21 | 00:00:00 | 28,60 | 30,48 | 28,40 | 30,20 | 7.459.400 | | 2002-11-22 | 00:00:00 | 28,90 | 30,06 | 28,65 | 29,81 | 5.613.800 | | 2002-11-25 | 00:00:00 | 29,81 | 30,52 | 29,31 | 30,28 | 4.658.200 | | 2002-11-26 | 00:00:00 | 29,90 | 30,25 | 28,52 | 28,87 | 8.381.400 | | 2002-11-27 | 00:00:00 | 29,25 | 30,47 | 29,20 | 29,98 | 5.578.400 | | 2002-11-29 | 00:00:00 | 30,20 | 30,45 | 29,40 | 29,53 | 1.866.000 | | 2002-12-02 | 00:00:00 | 30,55 | 31,08 | 28,55 | 28,75 | 9.529.200 | | 2002-12-03 | 00:00:00 | 28,99 | 29,10 | 27,28 | 27,69 | 8.566.600 | | 2002-12-04 | 00:00:00 | 27,14 | 27,48 | 26,05 | 26,18 | 8.762.400 | | 2002-12-05 | 00:00:00 | 26,57 | 26,78 | 25,80 | 25,85 | 7.320.800 | | 2002-12-06 | 00:00:00 | 25,38 | 26,40 | 25,00 | 26,09 | 4.615.200 | | 2002-12-09 | 00:00:00 | 26,11 | 26,13 | 24,84 | 24,86 | 6.852.000 | | 2002-12-10 | 00:00:00 | 25,13 | 26,38 | 25,06 | 26,01 | 8.013.800 | | 2002-12-11 | 00:00:00 | 25,92 | 26,28 | 25,49 | 25,94 | 6.763.800 | | 2002-12-12 | 00:00:00 | 26,35 | 26,50 | 25,22 | 25,87 | 9.110.200 | | 2002-12-13 | 00:00:00 | 26,01 | 26,60 | 25,70 | 25,79 | 13.375.600 | | 2002-12-16 | 00:00:00 | 25,75 | 26,83 | 25,49 | 26,56 | 8.297.400 | | 2002-12-17 | 00:00:00 | 26,40 | 27,42 | 26,30 | 26,84 | 5.956.200 | | 2002-12-18 | 00:00:00 | 26,76 | 26,76 | 25,75 | 26,03 | 4.237.400 | | 2002-12-19 | 00:00:00 | 25,72 | 26,81 | 25,12 | 25,54 | 7.044.400 | | 2002-12-20 | 00:00:00 | 26,35 | 26,47 | 25,45 | 25,74 | 7.413.800 | | 2002-12-23 | 00:00:00 | 25,79 | 26,69 | 25,61 | 26,55 | 4.041.000 | | 2002-12-24 | 00:00:00 | 26,31 | 26,77 | 26,20 | 26,23 | 1.317.600 | | 2002-12-26 | 00:00:00 | 26,31 | 26,69 | 25,55 | 25,69 | 2.858.000 | | 2002-12-27 | 00:00:00 | 25,60 | 26,00 | 25,09 | 25,18 | 3.934.000 | | 2002-12-30 | 00:00:00 | 25,30 | 25,44 | 24,27 | 24,89 | 4.917.800 | | 2002-12-31 | 00:00:00 | 24,86 | 25,13 | 24,49 | 24,80 | 4.394.200 | | 2003-01-02 | 00:00:00 | 25,00 | 25,87 | 24,57 | 25,60 | 6.215.000 | | 2003-01-03 | 00:00:00 | 25,50 | 26,35 | 25,00 | 26,30 | 5.776.000 | | 2003-01-06 | 00:00:00 | 26,35 | 27,74 | 26,35 | 27,51 | 6.160.400 | | 2003-01-07 | 00:00:00 | 27,40 | 28,66 | 27,20 | 28,51 | 7.632.600 | | 2003-01-08 | 00:00:00 | 28,20 | 28,69 | 26,88 | 27,13 | 5.403.200 | | 2003-01-09 | 00:00:00 | 27,50 | 28,96 | 27,50 | 28,24 | 5.803.800 | | 2003-01-10 | 00:00:00 | 27,92 | 28,67 | 27,38 | 28,65 | 6.779.000 | | 2003-01-13 | 00:00:00 | 28,97 | 29,34 | 28,51 | 28,55 | 5.376.400 | | 2003-01-14 | 00:00:00 | 28,56 | 29,20 | 28,50 | 29,11 | 4.820.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
