(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-12-09 | 00:00:00 | 60,05 | 61,28 | 59,35 | 60,83 | 4.185.200 | 2004-12-10 | 00:00:00 | 60,70 | 61,60 | 60,25 | 61,00 | 3.361.400 | 2004-12-13 | 00:00:00 | 61,55 | 63,03 | 61,38 | 62,76 | 5.254.400 | 2004-12-14 | 00:00:00 | 63,10 | 64,48 | 62,98 | 64,16 | 4.812.600 | 2004-12-15 | 00:00:00 | 63,73 | 64,00 | 62,51 | 62,65 | 6.048.000 | 2004-12-16 | 00:00:00 | 62,90 | 63,33 | 60,57 | 61,11 | 7.916.800 | 2004-12-17 | 00:00:00 | 59,97 | 60,81 | 59,32 | 60,45 | 9.217.400 | 2004-12-20 | 00:00:00 | 60,43 | 61,14 | 60,16 | 60,78 | 5.750.600 | 2004-12-21 | 00:00:00 | 60,92 | 61,24 | 60,52 | 61,01 | 4.394.800 | 2004-12-22 | 00:00:00 | 60,37 | 62,19 | 60,31 | 62,06 | 4.994.000 | 2004-12-23 | 00:00:00 | 61,89 | 62,79 | 61,75 | 62,62 | 3.710.200 | 2004-12-27 | 00:00:00 | 62,97 | 62,97 | 62,02 | 62,31 | 3.069.800 | 2004-12-28 | 00:00:00 | 62,28 | 63,71 | 61,84 | 63,71 | 4.102.200 | 2004-12-29 | 00:00:00 | 63,74 | 63,90 | 63,01 | 63,25 | 2.869.400 | 2004-12-30 | 00:00:00 | 63,37 | 63,66 | 62,82 | 63,18 | 1.978.000 | 2004-12-31 | 00:00:00 | 63,00 | 63,56 | 62,54 | 62,74 | 3.580.400 | 2005-01-03 | 00:00:00 | 63,00 | 63,50 | 61,55 | 61,69 | 5.508.800 | 2005-01-04 | 00:00:00 | 62,21 | 62,38 | 59,36 | 60,06 | 7.515.400 | 2005-01-05 | 00:00:00 | 60,18 | 60,90 | 59,73 | 59,73 | 3.566.600 | 2005-01-06 | 00:00:00 | 60,23 | 60,34 | 58,49 | 58,74 | 6.159.600 | 2005-01-07 | 00:00:00 | 59,01 | 59,51 | 57,70 | 58,78 | 8.512.400 | 2005-01-10 | 00:00:00 | 58,80 | 59,70 | 58,64 | 58,82 | 5.133.200 | 2005-01-11 | 00:00:00 | 58,93 | 59,00 | 57,95 | 58,12 | 5.595.200 | 2005-01-12 | 00:00:00 | 58,48 | 59,14 | 57,67 | 58,98 | 6.006.400 | 2005-01-13 | 00:00:00 | 59,21 | 59,39 | 57,96 | 58,22 | 4.701.400 | 2005-01-14 | 00:00:00 | 58,46 | 58,74 | 57,81 | 58,23 | 5.796.800 | 2005-01-18 | 00:00:00 | 58,06 | 58,56 | 56,60 | 58,38 | 4.969.000 | 2005-01-19 | 00:00:00 | 58,32 | 58,90 | 57,75 | 57,88 | 3.978.200 | 2005-01-20 | 00:00:00 | 57,51 | 59,11 | 57,50 | 58,07 | 5.113.600 | 2005-01-21 | 00:00:00 | 58,29 | 58,39 | 57,00 | 57,07 | 4.557.600 | 2005-01-24 | 00:00:00 | 57,34 | 57,67 | 55,25 | 55,39 | 7.229.200 | 2005-01-25 | 00:00:00 | 55,79 | 56,85 | 55,52 | 55,58 | 4.280.000 | 2005-01-26 | 00:00:00 | 56,16 | 56,47 | 55,35 | 56,01 | 3.664.000 | 2005-01-27 | 00:00:00 | 56,34 | 56,38 | 55,36 | 56,17 | 3.578.400 | 2005-01-28 | 00:00:00 | 56,54 | 56,54 | 54,80 | 55,48 | 5.927.400 | 2005-01-31 | 00:00:00 | 56,20 | 57,33 | 55,86 | 56,90 | 6.100.600 | 2005-02-01 | 00:00:00 | 56,90 | 58,37 | 56,90 | 57,90 | 4.639.600 | 2005-02-02 | 00:00:00 | 59,70 | 62,54 | 59,65 | 62,29 | 11.576.600 | 2005-02-03 | 00:00:00 | 61,60 | 63,48 | 61,31 | 63,42 | 8.992.200 | 2005-02-04 | 00:00:00 | 63,03 | 64,00 | 62,58 | 63,99 | 4.477.400 | 2005-02-07 | 00:00:00 | 63,95 | 63,95 | 63,02 | 63,52 | 3.025.600 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|