(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-10-13 | 00:00:00 | 52,01 | 52,53 | 51,02 | 51,27 | 6.409.800 | | 2004-10-14 | 00:00:00 | 51,25 | 51,81 | 50,79 | 51,24 | 4.255.400 | | 2004-10-15 | 00:00:00 | 51,35 | 51,96 | 50,92 | 51,48 | 3.136.200 | | 2004-10-18 | 00:00:00 | 51,19 | 53,08 | 51,14 | 53,07 | 4.483.000 | | 2004-10-19 | 00:00:00 | 52,85 | 53,89 | 52,70 | 53,55 | 5.739.000 | | 2004-10-20 | 00:00:00 | 53,13 | 53,91 | 52,84 | 53,67 | 4.190.600 | | 2004-10-21 | 00:00:00 | 53,79 | 54,79 | 53,36 | 54,50 | 5.139.800 | | 2004-10-22 | 00:00:00 | 54,62 | 54,68 | 53,50 | 53,74 | 5.296.000 | | 2004-10-25 | 00:00:00 | 53,42 | 54,51 | 53,41 | 53,77 | 4.542.400 | | 2004-10-26 | 00:00:00 | 53,89 | 54,27 | 53,39 | 53,72 | 3.899.800 | | 2004-10-27 | 00:00:00 | 54,49 | 56,08 | 53,81 | 55,98 | 9.092.800 | | 2004-10-28 | 00:00:00 | 55,30 | 55,90 | 55,08 | 55,49 | 5.088.800 | | 2004-10-29 | 00:00:00 | 55,37 | 56,04 | 54,76 | 56,03 | 5.136.000 | | 2004-11-01 | 00:00:00 | 56,23 | 56,99 | 55,81 | 56,34 | 4.982.600 | | 2004-11-02 | 00:00:00 | 55,52 | 57,57 | 55,52 | 57,03 | 6.440.000 | | 2004-11-03 | 00:00:00 | 57,53 | 57,99 | 56,93 | 57,16 | 4.819.600 | | 2004-11-04 | 00:00:00 | 57,00 | 58,50 | 57,00 | 58,11 | 4.866.000 | | 2004-11-05 | 00:00:00 | 58,10 | 58,73 | 57,64 | 58,48 | 4.858.000 | | 2004-11-08 | 00:00:00 | 58,26 | 58,45 | 57,67 | 57,86 | 3.532.800 | | 2004-11-09 | 00:00:00 | 57,95 | 58,09 | 57,34 | 57,39 | 4.577.200 | | 2004-11-10 | 00:00:00 | 57,29 | 58,25 | 56,75 | 57,59 | 4.891.400 | | 2004-11-11 | 00:00:00 | 57,65 | 58,47 | 57,21 | 58,43 | 3.091.200 | | 2004-11-12 | 00:00:00 | 58,15 | 58,97 | 57,60 | 58,97 | 3.354.600 | | 2004-11-15 | 00:00:00 | 58,99 | 59,10 | 58,15 | 58,54 | 4.393.800 | | 2004-11-16 | 00:00:00 | 58,50 | 58,54 | 57,60 | 58,17 | 4.458.800 | | 2004-11-17 | 00:00:00 | 58,17 | 59,01 | 57,86 | 58,60 | 4.303.200 | | 2004-11-18 | 00:00:00 | 58,69 | 59,43 | 58,40 | 59,17 | 3.483.400 | | 2004-11-19 | 00:00:00 | 59,19 | 59,50 | 57,53 | 57,82 | 3.289.800 | | 2004-11-22 | 00:00:00 | 57,68 | 59,46 | 57,50 | 59,46 | 3.623.600 | | 2004-11-23 | 00:00:00 | 59,74 | 60,69 | 59,05 | 60,67 | 6.503.000 | | 2004-11-24 | 00:00:00 | 59,95 | 61,04 | 59,78 | 60,87 | 3.372.000 | | 2004-11-26 | 00:00:00 | 61,04 | 61,11 | 60,58 | 60,66 | 998.400 | | 2004-11-29 | 00:00:00 | 60,97 | 61,10 | 59,57 | 60,74 | 3.004.800 | | 2004-11-30 | 00:00:00 | 61,03 | 61,07 | 60,16 | 60,56 | 3.134.200 | | 2004-12-01 | 00:00:00 | 60,58 | 61,84 | 60,48 | 61,59 | 3.639.200 | | 2004-12-02 | 00:00:00 | 61,63 | 62,35 | 61,24 | 62,31 | 2.668.000 | | 2004-12-03 | 00:00:00 | 62,44 | 63,14 | 62,31 | 62,96 | 3.753.000 | | 2004-12-06 | 00:00:00 | 62,70 | 62,85 | 61,67 | 61,98 | 7.276.600 | | 2004-12-07 | 00:00:00 | 62,47 | 62,73 | 60,20 | 60,26 | 6.836.400 | | 2004-12-08 | 00:00:00 | 60,50 | 61,00 | 59,75 | 60,33 | 4.047.600 | | 2004-12-09 | 00:00:00 | 60,05 | 61,28 | 59,35 | 60,83 | 4.185.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
