(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 | | 2003-07-08 | 00:00:00 | 34,32 | 35,20 | 34,29 | 34,93 | 6.041.000 | | 2003-07-09 | 00:00:00 | 34,74 | 35,19 | 34,52 | 34,79 | 5.444.800 | | 2003-07-10 | 00:00:00 | 34,25 | 34,71 | 33,96 | 34,26 | 6.003.200 | | 2003-07-11 | 00:00:00 | 34,07 | 34,68 | 34,04 | 34,63 | 4.972.000 | | 2003-07-14 | 00:00:00 | 35,06 | 35,65 | 34,39 | 34,44 | 5.076.200 | | 2003-07-15 | 00:00:00 | 34,69 | 35,16 | 34,49 | 35,10 | 4.326.800 | | 2003-07-16 | 00:00:00 | 35,19 | 35,34 | 34,73 | 35,13 | 5.077.600 | | 2003-07-17 | 00:00:00 | 34,40 | 35,18 | 34,08 | 34,22 | 4.738.600 | | 2003-07-18 | 00:00:00 | 34,75 | 34,78 | 33,22 | 33,50 | 4.560.800 | | 2003-07-21 | 00:00:00 | 33,55 | 33,65 | 32,05 | 32,55 | 6.492.200 | | 2003-07-22 | 00:00:00 | 32,92 | 33,94 | 32,83 | 33,27 | 4.549.400 | | 2003-07-23 | 00:00:00 | 33,26 | 33,70 | 32,54 | 33,39 | 5.088.000 | | 2003-07-24 | 00:00:00 | 33,77 | 33,92 | 32,34 | 32,48 | 3.992.400 | | 2003-07-25 | 00:00:00 | 32,74 | 33,18 | 32,28 | 33,00 | 4.057.000 | | 2003-07-28 | 00:00:00 | 33,08 | 33,31 | 32,73 | 32,96 | 3.540.600 | | 2003-07-29 | 00:00:00 | 32,76 | 33,09 | 31,93 | 32,05 | 8.022.400 | | 2003-07-30 | 00:00:00 | 32,08 | 32,16 | 31,22 | 32,08 | 6.696.200 | | 2003-07-31 | 00:00:00 | 32,73 | 33,35 | 32,05 | 32,73 | 7.607.400 | | 2003-08-01 | 00:00:00 | 32,33 | 33,20 | 32,10 | 32,60 | 5.997.200 | | 2003-08-04 | 00:00:00 | 32,41 | 33,50 | 32,30 | 33,11 | 5.034.800 | | 2003-08-05 | 00:00:00 | 32,91 | 33,41 | 32,17 | 32,43 | 4.676.000 | | 2003-08-06 | 00:00:00 | 32,28 | 32,33 | 31,28 | 31,56 | 6.544.200 | | 2003-08-07 | 00:00:00 | 31,65 | 32,00 | 31,35 | 31,72 | 3.597.800 | | 2003-08-08 | 00:00:00 | 31,67 | 32,04 | 31,40 | 31,78 | 2.886.000 | | 2003-08-11 | 00:00:00 | 33,15 | 33,89 | 32,55 | 33,26 | 8.565.400 | | 2003-08-12 | 00:00:00 | 33,64 | 34,00 | 33,27 | 33,82 | 5.136.400 | | 2003-08-13 | 00:00:00 | 34,05 | 34,42 | 33,45 | 34,38 | 4.310.400 | | 2003-08-14 | 00:00:00 | 34,30 | 34,57 | 33,89 | 34,32 | 3.613.800 | | 2003-08-15 | 00:00:00 | 34,38 | 34,67 | 33,64 | 34,36 | 2.166.200 | | 2003-08-18 | 00:00:00 | 34,54 | 36,22 | 34,52 | 36,21 | 4.348.600 | | 2003-08-19 | 00:00:00 | 36,18 | 36,89 | 35,81 | 36,80 | 5.534.000 | | 2003-08-20 | 00:00:00 | 36,26 | 36,91 | 36,11 | 36,54 | 7.194.400 | | 2003-08-21 | 00:00:00 | 36,50 | 38,75 | 36,50 | 38,44 | 8.845.600 | | 2003-08-22 | 00:00:00 | 38,35 | 39,19 | 37,09 | 37,40 | 6.721.800 | | 2003-08-25 | 00:00:00 | 37,16 | 38,00 | 37,16 | 38,00 | 3.123.400 | | 2003-08-26 | 00:00:00 | 37,49 | 38,39 | 36,61 | 38,14 | 7.147.400 | | 2003-08-27 | 00:00:00 | 38,04 | 38,30 | 37,75 | 38,19 | 2.622.800 | | 2003-08-28 | 00:00:00 | 38,55 | 38,95 | 37,64 | 38,89 | 4.234.600 | | 2003-08-29 | 00:00:00 | 38,76 | 39,18 | 38,32 | 38,83 | 3.067.400 | | 2003-09-02 | 00:00:00 | 39,24 | 39,45 | 38,09 | 39,35 | 7.185.400 | | 2003-09-03 | 00:00:00 | 39,45 | 39,99 | 39,14 | 39,36 | 6.799.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
