(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 2023-06-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-05-09 | 00:00:00 | 35,81 | 36,64 | 35,51 | 36,55 | 5.190.000 | | 2003-05-12 | 00:00:00 | 36,60 | 37,22 | 35,83 | 37,10 | 5.648.800 | | 2003-05-13 | 00:00:00 | 36,91 | 37,00 | 36,30 | 36,49 | 3.863.600 | | 2003-05-14 | 00:00:00 | 36,45 | 36,90 | 35,58 | 36,25 | 4.333.400 | | 2003-05-15 | 00:00:00 | 36,49 | 37,27 | 36,15 | 36,38 | 6.555.200 | | 2003-05-16 | 00:00:00 | 36,05 | 36,56 | 35,69 | 35,94 | 4.147.600 | | 2003-05-19 | 00:00:00 | 35,63 | 35,65 | 33,42 | 33,56 | 8.255.200 | | 2003-05-20 | 00:00:00 | 34,27 | 34,35 | 33,29 | 33,50 | 6.678.000 | | 2003-05-21 | 00:00:00 | 33,39 | 33,88 | 33,13 | 33,69 | 5.599.000 | | 2003-05-22 | 00:00:00 | 33,70 | 35,04 | 33,41 | 34,69 | 5.670.800 | | 2003-05-23 | 00:00:00 | 34,50 | 35,08 | 34,26 | 34,63 | 3.563.400 | | 2003-05-27 | 00:00:00 | 34,37 | 35,74 | 34,06 | 35,35 | 5.979.800 | | 2003-05-28 | 00:00:00 | 35,35 | 35,99 | 35,10 | 35,68 | 3.817.400 | | 2003-05-29 | 00:00:00 | 35,81 | 36,37 | 34,88 | 35,20 | 5.681.400 | | 2003-05-30 | 00:00:00 | 35,25 | 35,50 | 34,65 | 35,32 | 7.348.000 | | 2003-06-02 | 00:00:00 | 35,67 | 35,80 | 34,88 | 35,04 | 5.339.800 | | 2003-06-03 | 00:00:00 | 34,83 | 35,28 | 34,71 | 34,93 | 4.159.400 | | 2003-06-04 | 00:00:00 | 35,08 | 37,35 | 34,84 | 37,11 | 8.773.800 | | 2003-06-05 | 00:00:00 | 36,71 | 37,98 | 36,54 | 37,63 | 8.230.200 | | 2003-06-06 | 00:00:00 | 38,89 | 40,00 | 37,05 | 37,29 | 11.638.800 | | 2003-06-09 | 00:00:00 | 36,10 | 36,49 | 34,43 | 35,40 | 10.192.000 | | 2003-06-10 | 00:00:00 | 35,51 | 35,91 | 35,39 | 35,80 | 5.583.400 | | 2003-06-11 | 00:00:00 | 35,98 | 36,37 | 35,25 | 35,82 | 5.862.200 | | 2003-06-12 | 00:00:00 | 36,45 | 36,47 | 35,25 | 35,98 | 11.508.200 | | 2003-06-13 | 00:00:00 | 33,17 | 33,82 | 31,45 | 31,55 | 45.566.600 | | 2003-06-16 | 00:00:00 | 31,99 | 32,05 | 30,71 | 31,70 | 19.051.000 | | 2003-06-17 | 00:00:00 | 32,15 | 32,73 | 31,46 | 32,49 | 12.185.000 | | 2003-06-18 | 00:00:00 | 32,35 | 32,53 | 31,80 | 32,07 | 9.535.400 | | 2003-06-19 | 00:00:00 | 32,01 | 32,10 | 31,03 | 31,54 | 9.162.000 | | 2003-06-20 | 00:00:00 | 31,71 | 32,10 | 31,05 | 31,89 | 10.025.600 | | 2003-06-23 | 00:00:00 | 31,84 | 31,85 | 30,46 | 31,11 | 7.276.400 | | 2003-06-24 | 00:00:00 | 31,61 | 31,87 | 30,87 | 30,92 | 9.053.600 | | 2003-06-25 | 00:00:00 | 31,18 | 31,85 | 30,99 | 31,29 | 5.603.000 | | 2003-06-26 | 00:00:00 | 31,35 | 32,27 | 31,26 | 32,13 | 6.310.200 | | 2003-06-27 | 00:00:00 | 32,29 | 32,99 | 32,05 | 32,60 | 10.483.200 | | 2003-06-30 | 00:00:00 | 32,52 | 33,00 | 31,90 | 32,07 | 5.279.600 | | 2003-07-01 | 00:00:00 | 31,78 | 32,82 | 31,74 | 32,82 | 6.495.400 | | 2003-07-02 | 00:00:00 | 32,70 | 33,61 | 32,55 | 33,58 | 8.587.800 | | 2003-07-03 | 00:00:00 | 33,13 | 34,30 | 32,91 | 33,86 | 6.292.400 | | 2003-07-07 | 00:00:00 | 34,50 | 34,73 | 34,13 | 34,65 | 5.855.200 | | 2003-07-08 | 00:00:00 | 34,32 | 35,20 | 34,29 | 34,93 | 6.041.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
