(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-29 | 00:00:00 | 43,11 | 44,94 | 42,82 | 44,67 | 9.542.600 | | 2003-10-30 | 00:00:00 | 44,90 | 45,00 | 44,19 | 44,28 | 7.191.600 | | 2003-10-31 | 00:00:00 | 44,49 | 44,75 | 43,51 | 43,76 | 4.138.200 | | 2003-11-03 | 00:00:00 | 44,22 | 45,30 | 43,75 | 45,15 | 5.943.800 | | 2003-11-04 | 00:00:00 | 44,32 | 45,48 | 44,09 | 44,73 | 5.371.800 | | 2003-11-05 | 00:00:00 | 44,80 | 45,40 | 44,30 | 45,09 | 3.383.400 | | 2003-11-06 | 00:00:00 | 45,06 | 45,93 | 44,89 | 45,83 | 9.120.000 | | 2003-11-07 | 00:00:00 | 46,00 | 46,38 | 44,88 | 45,03 | 7.899.800 | | 2003-11-10 | 00:00:00 | 43,15 | 44,00 | 42,90 | 43,42 | 16.932.000 | | 2003-11-11 | 00:00:00 | 43,30 | 43,41 | 42,60 | 42,73 | 7.043.600 | | 2003-11-12 | 00:00:00 | 42,88 | 43,00 | 42,40 | 42,77 | 7.079.600 | | 2003-11-13 | 00:00:00 | 42,51 | 43,17 | 42,30 | 42,88 | 6.435.000 | | 2003-11-14 | 00:00:00 | 42,99 | 43,00 | 40,91 | 41,09 | 7.294.200 | | 2003-11-17 | 00:00:00 | 40,94 | 41,29 | 40,06 | 40,40 | 6.079.200 | | 2003-11-18 | 00:00:00 | 40,92 | 41,55 | 40,05 | 40,10 | 6.755.800 | | 2003-11-19 | 00:00:00 | 40,41 | 40,42 | 39,22 | 39,60 | 6.964.400 | | 2003-11-20 | 00:00:00 | 39,17 | 40,01 | 38,16 | 38,30 | 10.703.400 | | 2003-11-21 | 00:00:00 | 39,00 | 39,64 | 38,11 | 39,36 | 7.121.400 | | 2003-11-24 | 00:00:00 | 41,00 | 41,43 | 40,23 | 41,40 | 8.721.400 | | 2003-11-25 | 00:00:00 | 41,74 | 41,94 | 40,83 | 41,03 | 5.644.400 | | 2003-11-26 | 00:00:00 | 41,41 | 41,56 | 40,50 | 41,12 | 3.572.800 | | 2003-11-28 | 00:00:00 | 40,80 | 41,34 | 40,70 | 41,31 | 1.628.000 | | 2003-12-01 | 00:00:00 | 41,64 | 42,21 | 41,25 | 42,09 | 5.815.000 | | 2003-12-02 | 00:00:00 | 41,70 | 42,44 | 41,19 | 41,21 | 5.782.800 | | 2003-12-03 | 00:00:00 | 41,57 | 43,00 | 41,50 | 41,66 | 6.139.800 | | 2003-12-04 | 00:00:00 | 41,52 | 41,96 | 40,81 | 41,65 | 4.380.200 | | 2003-12-05 | 00:00:00 | 39,54 | 40,25 | 38,90 | 38,90 | 10.684.600 | | 2003-12-08 | 00:00:00 | 38,95 | 39,71 | 38,70 | 39,43 | 6.597.000 | | 2003-12-09 | 00:00:00 | 39,55 | 39,71 | 37,56 | 37,73 | 9.759.400 | | 2003-12-10 | 00:00:00 | 38,09 | 38,87 | 37,74 | 38,08 | 7.699.800 | | 2003-12-11 | 00:00:00 | 38,49 | 39,90 | 38,22 | 39,78 | 8.793.200 | | 2003-12-12 | 00:00:00 | 41,90 | 41,90 | 39,86 | 40,20 | 20.679.600 | | 2003-12-15 | 00:00:00 | 40,90 | 41,05 | 37,67 | 37,81 | 15.980.400 | | 2003-12-16 | 00:00:00 | 38,02 | 39,00 | 37,96 | 38,83 | 8.025.200 | | 2003-12-17 | 00:00:00 | 38,76 | 39,12 | 38,05 | 39,10 | 5.916.000 | | 2003-12-18 | 00:00:00 | 39,14 | 40,47 | 39,05 | 40,12 | 8.764.800 | | 2003-12-19 | 00:00:00 | 39,57 | 40,22 | 38,49 | 38,88 | 10.400.200 | | 2003-12-22 | 00:00:00 | 38,91 | 39,86 | 38,60 | 39,85 | 5.607.600 | | 2003-12-23 | 00:00:00 | 39,88 | 40,42 | 39,79 | 40,30 | 5.048.800 | | 2003-12-24 | 00:00:00 | 40,30 | 40,30 | 39,68 | 40,00 | 1.214.000 | | 2003-12-26 | 00:00:00 | 39,91 | 40,06 | 39,50 | 39,73 | 1.547.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
