(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-02-25 | 00:00:00 | 36,34 | 36,60 | 35,55 | 36,00 | 6.699.200 | | 2004-02-26 | 00:00:00 | 36,41 | 37,86 | 36,18 | 37,71 | 9.185.800 | | 2004-02-27 | 00:00:00 | 37,76 | 37,97 | 36,85 | 37,25 | 4.506.400 | | 2004-03-01 | 00:00:00 | 37,50 | 37,87 | 37,09 | 37,47 | 4.644.200 | | 2004-03-02 | 00:00:00 | 37,44 | 37,81 | 37,36 | 37,55 | 5.128.400 | | 2004-03-03 | 00:00:00 | 37,25 | 37,40 | 36,72 | 36,95 | 4.747.000 | | 2004-03-04 | 00:00:00 | 36,80 | 36,85 | 36,32 | 36,69 | 4.559.400 | | 2004-03-05 | 00:00:00 | 36,57 | 37,01 | 36,25 | 36,46 | 4.051.600 | | 2004-03-08 | 00:00:00 | 36,49 | 36,67 | 35,80 | 35,83 | 4.926.400 | | 2004-03-09 | 00:00:00 | 35,82 | 36,46 | 35,79 | 36,09 | 6.282.200 | | 2004-03-10 | 00:00:00 | 35,95 | 36,17 | 34,97 | 35,05 | 6.031.000 | | 2004-03-11 | 00:00:00 | 34,91 | 35,13 | 34,30 | 34,39 | 6.695.400 | | 2004-03-12 | 00:00:00 | 34,80 | 35,74 | 34,60 | 35,71 | 6.603.200 | | 2004-03-15 | 00:00:00 | 35,85 | 35,86 | 34,89 | 35,04 | 5.678.600 | | 2004-03-16 | 00:00:00 | 35,29 | 35,76 | 35,07 | 35,35 | 5.949.600 | | 2004-03-17 | 00:00:00 | 35,60 | 36,46 | 35,40 | 36,26 | 5.608.800 | | 2004-03-18 | 00:00:00 | 36,20 | 36,54 | 35,70 | 36,27 | 11.964.200 | | 2004-03-19 | 00:00:00 | 39,50 | 40,08 | 38,55 | 39,85 | 39.667.000 | | 2004-03-22 | 00:00:00 | 39,35 | 39,88 | 38,80 | 39,28 | 14.856.000 | | 2004-03-23 | 00:00:00 | 39,44 | 39,75 | 38,56 | 38,61 | 7.369.800 | | 2004-03-24 | 00:00:00 | 38,50 | 39,44 | 38,42 | 38,83 | 8.072.400 | | 2004-03-25 | 00:00:00 | 39,03 | 40,13 | 38,97 | 40,05 | 7.529.000 | | 2004-03-26 | 00:00:00 | 39,90 | 40,25 | 39,44 | 39,49 | 4.849.200 | | 2004-03-29 | 00:00:00 | 39,66 | 40,45 | 39,56 | 39,91 | 5.367.600 | | 2004-03-30 | 00:00:00 | 39,59 | 40,24 | 39,38 | 39,58 | 4.627.600 | | 2004-03-31 | 00:00:00 | 39,74 | 39,80 | 39,10 | 39,30 | 5.058.000 | | 2004-04-01 | 00:00:00 | 39,59 | 40,40 | 39,40 | 40,28 | 7.273.000 | | 2004-04-02 | 00:00:00 | 40,92 | 41,00 | 40,03 | 40,90 | 6.974.800 | | 2004-04-05 | 00:00:00 | 40,88 | 41,45 | 40,66 | 41,35 | 6.183.000 | | 2004-04-06 | 00:00:00 | 40,75 | 41,60 | 40,70 | 41,46 | 5.744.600 | | 2004-04-07 | 00:00:00 | 41,29 | 42,00 | 40,96 | 41,86 | 7.882.600 | | 2004-04-08 | 00:00:00 | 42,08 | 42,20 | 41,56 | 41,99 | 6.668.400 | | 2004-04-12 | 00:00:00 | 41,82 | 42,80 | 41,79 | 42,52 | 6.542.600 | | 2004-04-13 | 00:00:00 | 42,45 | 42,57 | 41,93 | 42,30 | 5.011.600 | | 2004-04-14 | 00:00:00 | 41,64 | 42,58 | 41,60 | 42,58 | 5.257.000 | | 2004-04-15 | 00:00:00 | 42,60 | 42,60 | 40,70 | 41,27 | 5.348.600 | | 2004-04-16 | 00:00:00 | 41,50 | 42,25 | 41,05 | 41,54 | 6.174.000 | | 2004-04-19 | 00:00:00 | 41,46 | 41,93 | 41,19 | 41,89 | 4.341.200 | | 2004-04-20 | 00:00:00 | 41,88 | 42,25 | 41,18 | 41,20 | 4.284.600 | | 2004-04-21 | 00:00:00 | 41,30 | 41,99 | 40,70 | 41,98 | 5.223.800 | | 2004-04-22 | 00:00:00 | 41,62 | 43,16 | 41,59 | 43,02 | 7.073.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
