(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-03 | 00:00:00 | 39,45 | 39,99 | 39,14 | 39,36 | 6.799.000 | | 2003-09-04 | 00:00:00 | 39,21 | 39,35 | 38,29 | 38,76 | 5.509.400 | | 2003-09-05 | 00:00:00 | 38,42 | 38,58 | 37,50 | 37,91 | 6.047.800 | | 2003-09-08 | 00:00:00 | 37,96 | 38,80 | 37,94 | 38,69 | 4.593.600 | | 2003-09-09 | 00:00:00 | 38,44 | 38,52 | 37,93 | 38,03 | 4.778.400 | | 2003-09-10 | 00:00:00 | 37,87 | 37,93 | 36,23 | 36,39 | 9.991.600 | | 2003-09-11 | 00:00:00 | 38,98 | 40,42 | 38,70 | 39,46 | 32.085.600 | | 2003-09-12 | 00:00:00 | 39,51 | 39,85 | 38,83 | 39,53 | 9.612.200 | | 2003-09-15 | 00:00:00 | 39,55 | 39,89 | 39,14 | 39,26 | 4.753.800 | | 2003-09-16 | 00:00:00 | 39,56 | 39,90 | 39,36 | 39,82 | 5.159.000 | | 2003-09-17 | 00:00:00 | 39,72 | 40,66 | 39,71 | 40,47 | 8.869.600 | | 2003-09-18 | 00:00:00 | 40,53 | 41,59 | 40,03 | 41,52 | 6.522.800 | | 2003-09-19 | 00:00:00 | 41,24 | 41,64 | 40,82 | 41,37 | 7.375.800 | | 2003-09-22 | 00:00:00 | 40,54 | 40,80 | 39,85 | 40,08 | 7.061.600 | | 2003-09-23 | 00:00:00 | 39,97 | 41,73 | 39,87 | 41,46 | 6.813.600 | | 2003-09-24 | 00:00:00 | 41,26 | 41,61 | 40,32 | 40,51 | 7.293.600 | | 2003-09-25 | 00:00:00 | 40,61 | 42,00 | 40,52 | 41,31 | 9.736.800 | | 2003-09-26 | 00:00:00 | 41,06 | 41,36 | 40,00 | 40,65 | 8.811.600 | | 2003-09-29 | 00:00:00 | 40,94 | 41,65 | 39,87 | 40,20 | 6.846.200 | | 2003-09-30 | 00:00:00 | 39,77 | 39,95 | 38,66 | 39,39 | 11.578.000 | | 2003-10-01 | 00:00:00 | 39,51 | 40,39 | 39,00 | 39,80 | 12.740.000 | | 2003-10-02 | 00:00:00 | 40,24 | 40,58 | 39,21 | 39,67 | 8.341.400 | | 2003-10-03 | 00:00:00 | 40,10 | 41,00 | 39,93 | 40,87 | 7.002.400 | | 2003-10-06 | 00:00:00 | 40,91 | 41,04 | 40,29 | 41,04 | 5.631.200 | | 2003-10-07 | 00:00:00 | 40,80 | 41,39 | 40,43 | 41,29 | 5.269.600 | | 2003-10-08 | 00:00:00 | 41,34 | 42,64 | 41,31 | 42,10 | 8.578.800 | | 2003-10-09 | 00:00:00 | 42,61 | 42,86 | 41,69 | 41,93 | 6.303.200 | | 2003-10-10 | 00:00:00 | 42,11 | 42,40 | 41,52 | 41,91 | 3.626.000 | | 2003-10-13 | 00:00:00 | 42,75 | 43,12 | 42,28 | 42,79 | 4.165.600 | | 2003-10-14 | 00:00:00 | 42,47 | 42,98 | 42,47 | 42,86 | 3.800.200 | | 2003-10-15 | 00:00:00 | 43,23 | 43,49 | 42,58 | 42,82 | 4.461.400 | | 2003-10-16 | 00:00:00 | 42,91 | 43,00 | 42,30 | 42,89 | 3.339.400 | | 2003-10-17 | 00:00:00 | 43,10 | 43,44 | 42,28 | 42,45 | 6.400.600 | | 2003-10-20 | 00:00:00 | 42,51 | 42,79 | 41,71 | 42,69 | 4.367.800 | | 2003-10-21 | 00:00:00 | 42,64 | 43,31 | 42,30 | 43,14 | 3.803.000 | | 2003-10-22 | 00:00:00 | 42,82 | 43,03 | 42,45 | 42,59 | 5.457.000 | | 2003-10-23 | 00:00:00 | 41,69 | 42,65 | 41,64 | 42,36 | 5.295.200 | | 2003-10-24 | 00:00:00 | 42,31 | 42,31 | 41,06 | 42,01 | 5.082.200 | | 2003-10-27 | 00:00:00 | 42,90 | 43,03 | 41,76 | 42,04 | 4.799.200 | | 2003-10-28 | 00:00:00 | 42,29 | 43,43 | 41,91 | 43,43 | 5.200.600 | | 2003-10-29 | 00:00:00 | 43,11 | 44,94 | 42,82 | 44,67 | 9.542.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
