(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 2023-09-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-06-21 | 00:00:00 | 42,86 | 43,84 | 42,52 | 43,51 | 7.970.400 | | 2004-06-22 | 00:00:00 | 43,69 | 44,06 | 43,33 | 44,00 | 5.352.400 | | 2004-06-23 | 00:00:00 | 44,00 | 44,44 | 43,69 | 44,41 | 3.558.000 | | 2004-06-24 | 00:00:00 | 44,12 | 44,50 | 43,71 | 43,77 | 5.023.600 | | 2004-06-25 | 00:00:00 | 43,90 | 44,59 | 43,79 | 44,59 | 4.600.200 | | 2004-06-28 | 00:00:00 | 44,66 | 45,25 | 44,31 | 44,84 | 4.368.200 | | 2004-06-29 | 00:00:00 | 44,88 | 45,62 | 44,69 | 45,50 | 4.731.800 | | 2004-06-30 | 00:00:00 | 45,48 | 46,79 | 45,32 | 46,50 | 6.204.600 | | 2004-07-01 | 00:00:00 | 46,38 | 46,70 | 45,84 | 45,90 | 6.325.000 | | 2004-07-02 | 00:00:00 | 45,77 | 46,13 | 44,64 | 45,15 | 4.795.200 | | 2004-07-06 | 00:00:00 | 44,72 | 45,00 | 44,12 | 44,29 | 4.366.400 | | 2004-07-07 | 00:00:00 | 44,21 | 45,40 | 44,14 | 45,32 | 7.165.400 | | 2004-07-08 | 00:00:00 | 45,04 | 45,20 | 42,90 | 43,40 | 8.282.800 | | 2004-07-09 | 00:00:00 | 43,87 | 44,44 | 43,74 | 44,31 | 4.875.400 | | 2004-07-12 | 00:00:00 | 44,15 | 44,24 | 43,37 | 43,94 | 5.984.600 | | 2004-07-13 | 00:00:00 | 43,93 | 44,32 | 43,60 | 43,67 | 4.129.400 | | 2004-07-14 | 00:00:00 | 43,35 | 44,41 | 42,85 | 43,35 | 6.973.400 | | 2004-07-15 | 00:00:00 | 43,52 | 44,01 | 43,33 | 43,43 | 4.413.800 | | 2004-07-16 | 00:00:00 | 43,81 | 43,90 | 42,86 | 43,21 | 5.873.200 | | 2004-07-19 | 00:00:00 | 43,35 | 43,83 | 42,18 | 42,19 | 5.545.600 | | 2004-07-20 | 00:00:00 | 42,33 | 42,39 | 41,77 | 42,39 | 6.766.800 | | 2004-07-21 | 00:00:00 | 42,54 | 42,57 | 40,88 | 40,88 | 5.611.800 | | 2004-07-22 | 00:00:00 | 41,07 | 41,24 | 39,99 | 40,81 | 6.634.200 | | 2004-07-23 | 00:00:00 | 40,55 | 40,60 | 39,88 | 40,35 | 3.216.400 | | 2004-07-26 | 00:00:00 | 40,48 | 40,81 | 39,32 | 39,70 | 5.536.600 | | 2004-07-27 | 00:00:00 | 39,58 | 40,50 | 39,58 | 40,27 | 3.785.600 | | 2004-07-28 | 00:00:00 | 39,91 | 40,81 | 39,64 | 40,43 | 4.694.600 | | 2004-07-29 | 00:00:00 | 40,77 | 41,47 | 40,60 | 41,45 | 5.551.600 | | 2004-07-30 | 00:00:00 | 41,28 | 42,50 | 41,10 | 42,18 | 5.215.000 | | 2004-08-02 | 00:00:00 | 41,95 | 42,14 | 41,23 | 41,97 | 6.156.400 | | 2004-08-03 | 00:00:00 | 44,14 | 44,34 | 43,19 | 43,19 | 14.672.400 | | 2004-08-04 | 00:00:00 | 42,97 | 43,90 | 42,91 | 43,48 | 6.661.600 | | 2004-08-05 | 00:00:00 | 43,27 | 43,70 | 43,22 | 43,35 | 3.874.400 | | 2004-08-06 | 00:00:00 | 42,98 | 43,45 | 42,18 | 42,29 | 4.512.600 | | 2004-08-09 | 00:00:00 | 42,69 | 43,10 | 42,41 | 42,41 | 3.203.400 | | 2004-08-10 | 00:00:00 | 42,64 | 43,45 | 42,49 | 43,39 | 3.497.400 | | 2004-08-11 | 00:00:00 | 42,86 | 43,57 | 42,84 | 43,53 | 4.441.600 | | 2004-08-12 | 00:00:00 | 43,12 | 43,51 | 42,57 | 42,89 | 3.037.800 | | 2004-08-13 | 00:00:00 | 43,11 | 43,50 | 43,00 | 43,47 | 2.924.200 | | 2004-08-16 | 00:00:00 | 43,85 | 45,20 | 43,83 | 44,87 | 7.788.400 | | 2004-08-17 | 00:00:00 | 45,37 | 45,49 | 44,63 | 44,77 | 3.621.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
