(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 | | 2003-03-13 | 00:00:00 | 27,96 | 28,59 | 27,57 | 28,52 | 8.042.000 | | 2003-03-14 | 00:00:00 | 30,28 | 31,25 | 29,89 | 30,79 | 21.283.000 | | 2003-03-17 | 00:00:00 | 30,37 | 33,71 | 30,29 | 32,18 | 18.336.200 | | 2003-03-18 | 00:00:00 | 32,30 | 32,31 | 31,85 | 32,18 | 7.999.800 | | 2003-03-19 | 00:00:00 | 32,14 | 33,18 | 31,89 | 33,02 | 8.430.200 | | 2003-03-20 | 00:00:00 | 33,00 | 34,27 | 32,65 | 34,07 | 12.636.800 | | 2003-03-21 | 00:00:00 | 33,50 | 33,51 | 31,39 | 32,07 | 20.469.000 | | 2003-03-24 | 00:00:00 | 31,71 | 31,75 | 30,05 | 30,55 | 10.996.200 | | 2003-03-25 | 00:00:00 | 30,84 | 31,95 | 30,38 | 31,67 | 11.304.600 | | 2003-03-26 | 00:00:00 | 31,25 | 32,16 | 31,00 | 31,95 | 9.150.800 | | 2003-03-27 | 00:00:00 | 31,40 | 32,16 | 31,23 | 31,50 | 6.137.400 | | 2003-03-28 | 00:00:00 | 31,40 | 31,86 | 31,09 | 31,79 | 5.765.600 | | 2003-03-31 | 00:00:00 | 30,98 | 33,00 | 30,22 | 30,83 | 8.338.600 | | 2003-04-01 | 00:00:00 | 31,21 | 31,24 | 30,40 | 30,61 | 5.304.600 | | 2003-04-02 | 00:00:00 | 31,59 | 33,14 | 31,40 | 32,86 | 10.929.600 | | 2003-04-03 | 00:00:00 | 32,79 | 33,65 | 32,67 | 33,04 | 6.425.600 | | 2003-04-04 | 00:00:00 | 33,09 | 33,14 | 31,75 | 32,20 | 5.542.600 | | 2003-04-07 | 00:00:00 | 33,40 | 34,01 | 32,90 | 33,12 | 9.579.200 | | 2003-04-08 | 00:00:00 | 33,05 | 33,40 | 32,35 | 32,38 | 8.325.000 | | 2003-04-09 | 00:00:00 | 32,56 | 33,12 | 31,80 | 31,87 | 6.185.400 | | 2003-04-10 | 00:00:00 | 32,08 | 32,52 | 31,69 | 32,41 | 4.147.000 | | 2003-04-11 | 00:00:00 | 32,74 | 33,43 | 31,98 | 32,37 | 5.748.200 | | 2003-04-14 | 00:00:00 | 32,29 | 33,69 | 32,28 | 33,51 | 6.148.000 | | 2003-04-15 | 00:00:00 | 33,29 | 34,41 | 33,02 | 33,88 | 7.372.200 | | 2003-04-16 | 00:00:00 | 34,59 | 34,90 | 33,18 | 33,19 | 6.770.800 | | 2003-04-17 | 00:00:00 | 32,83 | 35,10 | 32,83 | 34,75 | 9.308.200 | | 2003-04-21 | 00:00:00 | 34,72 | 35,26 | 34,49 | 34,72 | 7.158.200 | | 2003-04-22 | 00:00:00 | 34,64 | 35,45 | 34,36 | 35,27 | 7.874.800 | | 2003-04-23 | 00:00:00 | 36,12 | 36,12 | 34,86 | 35,57 | 6.359.800 | | 2003-04-24 | 00:00:00 | 35,30 | 36,00 | 35,11 | 35,73 | 4.520.400 | | 2003-04-25 | 00:00:00 | 35,61 | 35,81 | 34,30 | 34,62 | 4.995.600 | | 2003-04-28 | 00:00:00 | 34,82 | 35,40 | 34,40 | 35,11 | 5.998.000 | | 2003-04-29 | 00:00:00 | 35,35 | 36,00 | 35,07 | 35,24 | 4.474.600 | | 2003-04-30 | 00:00:00 | 35,02 | 35,63 | 34,44 | 34,53 | 7.287.800 | | 2003-05-01 | 00:00:00 | 35,45 | 36,94 | 35,10 | 36,71 | 14.015.600 | | 2003-05-02 | 00:00:00 | 36,24 | 38,14 | 36,15 | 37,92 | 11.530.600 | | 2003-05-05 | 00:00:00 | 37,88 | 38,38 | 37,14 | 37,68 | 6.997.600 | | 2003-05-06 | 00:00:00 | 36,59 | 37,78 | 36,50 | 37,44 | 8.928.600 | | 2003-05-07 | 00:00:00 | 37,30 | 37,38 | 36,51 | 36,87 | 5.320.000 | | 2003-05-08 | 00:00:00 | 36,21 | 36,51 | 35,77 | 35,94 | 7.111.800 | | 2003-05-09 | 00:00:00 | 35,81 | 36,64 | 35,51 | 36,55 | 5.190.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
