(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 28,56 | 29,20 | 28,50 | 29,11 | 4.820.800 | | 2003-01-15 | 00:00:00 | 29,26 | 29,32 | 27,78 | 27,97 | 3.369.400 | | 2003-01-16 | 00:00:00 | 28,02 | 28,27 | 26,94 | 27,20 | 5.019.600 | | 2003-01-17 | 00:00:00 | 26,55 | 26,60 | 25,62 | 25,86 | 6.529.400 | | 2003-01-21 | 00:00:00 | 25,76 | 26,19 | 25,12 | 25,67 | 4.752.200 | | 2003-01-22 | 00:00:00 | 25,53 | 26,40 | 25,33 | 25,78 | 6.844.400 | | 2003-01-23 | 00:00:00 | 26,12 | 26,94 | 26,00 | 26,81 | 4.635.800 | | 2003-01-24 | 00:00:00 | 26,76 | 26,79 | 25,34 | 25,87 | 5.805.000 | | 2003-01-27 | 00:00:00 | 25,42 | 26,41 | 25,25 | 25,81 | 4.610.800 | | 2003-01-28 | 00:00:00 | 25,70 | 26,80 | 25,60 | 26,68 | 4.659.600 | | 2003-01-29 | 00:00:00 | 26,29 | 26,94 | 25,82 | 26,71 | 4.875.800 | | 2003-01-30 | 00:00:00 | 27,00 | 27,30 | 26,13 | 26,42 | 6.534.400 | | 2003-01-31 | 00:00:00 | 25,84 | 26,73 | 25,30 | 26,42 | 7.698.400 | | 2003-02-03 | 00:00:00 | 26,94 | 27,42 | 26,12 | 27,06 | 5.615.000 | | 2003-02-04 | 00:00:00 | 26,45 | 27,15 | 26,01 | 26,43 | 4.885.800 | | 2003-02-05 | 00:00:00 | 26,47 | 27,49 | 26,35 | 26,52 | 5.062.000 | | 2003-02-06 | 00:00:00 | 26,32 | 26,71 | 25,84 | 26,52 | 5.755.800 | | 2003-02-07 | 00:00:00 | 26,66 | 26,99 | 25,85 | 26,14 | 4.036.000 | | 2003-02-10 | 00:00:00 | 26,25 | 26,75 | 25,76 | 26,63 | 3.588.600 | | 2003-02-11 | 00:00:00 | 26,70 | 27,36 | 26,48 | 26,70 | 6.255.800 | | 2003-02-12 | 00:00:00 | 26,74 | 27,20 | 26,69 | 26,78 | 5.293.000 | | 2003-02-13 | 00:00:00 | 26,71 | 27,05 | 26,44 | 26,93 | 4.223.000 | | 2003-02-14 | 00:00:00 | 26,96 | 27,50 | 26,55 | 27,43 | 6.385.200 | | 2003-02-18 | 00:00:00 | 27,55 | 28,60 | 27,44 | 28,36 | 7.042.600 | | 2003-02-19 | 00:00:00 | 28,06 | 28,50 | 27,95 | 28,26 | 4.599.200 | | 2003-02-20 | 00:00:00 | 28,30 | 28,55 | 27,92 | 28,36 | 4.517.400 | | 2003-02-21 | 00:00:00 | 28,47 | 29,19 | 27,88 | 29,11 | 7.283.400 | | 2003-02-24 | 00:00:00 | 28,90 | 28,97 | 28,24 | 28,36 | 5.841.000 | | 2003-02-25 | 00:00:00 | 28,27 | 28,50 | 27,43 | 28,28 | 5.549.000 | | 2003-02-26 | 00:00:00 | 28,13 | 28,30 | 27,05 | 27,08 | 6.295.800 | | 2003-02-27 | 00:00:00 | 27,35 | 27,61 | 26,85 | 27,21 | 6.201.000 | | 2003-02-28 | 00:00:00 | 27,16 | 28,00 | 27,16 | 27,50 | 5.035.200 | | 2003-03-03 | 00:00:00 | 27,45 | 27,80 | 26,75 | 26,75 | 6.297.200 | | 2003-03-04 | 00:00:00 | 26,68 | 26,85 | 26,15 | 26,43 | 5.885.400 | | 2003-03-05 | 00:00:00 | 26,06 | 26,44 | 25,71 | 25,94 | 11.042.800 | | 2003-03-06 | 00:00:00 | 25,66 | 26,76 | 25,64 | 26,73 | 9.895.800 | | 2003-03-07 | 00:00:00 | 26,40 | 27,27 | 26,04 | 27,02 | 6.983.400 | | 2003-03-10 | 00:00:00 | 26,81 | 26,85 | 26,40 | 26,61 | 4.736.600 | | 2003-03-11 | 00:00:00 | 26,71 | 26,98 | 26,41 | 26,63 | 4.936.000 | | 2003-03-12 | 00:00:00 | 26,48 | 28,00 | 26,48 | 27,49 | 6.174.200 | | 2003-03-13 | 00:00:00 | 27,96 | 28,59 | 27,57 | 28,52 | 8.042.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
