(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-06 | 00:00:00 | 67,12 | 68,89 | 66,79 | 68,10 | 5.982.800 | | 2005-04-07 | 00:00:00 | 68,27 | 68,53 | 67,51 | 68,39 | 4.335.400 | | 2005-04-08 | 00:00:00 | 68,49 | 68,60 | 67,06 | 67,26 | 4.049.600 | | 2005-04-11 | 00:00:00 | 67,44 | 67,44 | 66,59 | 66,80 | 3.609.800 | | 2005-04-12 | 00:00:00 | 66,89 | 66,90 | 65,65 | 66,90 | 4.588.000 | | 2005-04-13 | 00:00:00 | 66,25 | 66,55 | 64,52 | 65,07 | 4.979.400 | | 2005-04-14 | 00:00:00 | 65,09 | 65,25 | 63,09 | 63,48 | 5.529.000 | | 2005-04-15 | 00:00:00 | 62,75 | 63,10 | 60,62 | 60,66 | 7.890.400 | | 2005-04-18 | 00:00:00 | 55,99 | 56,00 | 53,13 | 54,77 | 41.795.200 | | 2005-04-19 | 00:00:00 | 55,80 | 58,70 | 55,65 | 58,10 | 26.307.600 | | 2005-04-20 | 00:00:00 | 59,30 | 59,48 | 56,64 | 57,25 | 13.933.800 | | 2005-04-21 | 00:00:00 | 58,39 | 59,60 | 57,71 | 59,54 | 11.075.600 | | 2005-04-22 | 00:00:00 | 59,30 | 60,50 | 58,68 | 60,29 | 11.419.600 | | 2005-04-25 | 00:00:00 | 60,75 | 60,75 | 59,11 | 60,04 | 9.964.800 | | 2005-04-26 | 00:00:00 | 59,75 | 60,75 | 58,97 | 59,12 | 7.792.000 | | 2005-04-27 | 00:00:00 | 58,97 | 59,59 | 57,90 | 58,45 | 11.080.000 | | 2005-04-28 | 00:00:00 | 57,97 | 59,00 | 57,57 | 58,47 | 8.002.000 | | 2005-04-29 | 00:00:00 | 59,05 | 59,81 | 58,13 | 59,47 | 7.494.000 | | 2005-05-02 | 00:00:00 | 59,74 | 60,22 | 56,54 | 57,15 | 15.963.400 | | 2005-05-03 | 00:00:00 | 57,01 | 57,79 | 56,98 | 57,29 | 8.433.400 | | 2005-05-04 | 00:00:00 | 57,79 | 58,22 | 57,31 | 57,55 | 5.758.800 | | 2005-05-05 | 00:00:00 | 57,55 | 57,60 | 56,28 | 56,92 | 4.862.000 | | 2005-05-06 | 00:00:00 | 57,53 | 57,96 | 56,94 | 57,70 | 4.868.800 | | 2005-05-09 | 00:00:00 | 57,84 | 58,72 | 57,75 | 58,67 | 5.780.400 | | 2005-05-10 | 00:00:00 | 58,07 | 58,34 | 57,09 | 57,52 | 6.335.000 | | 2005-05-11 | 00:00:00 | 57,50 | 58,15 | 56,78 | 57,93 | 4.784.000 | | 2005-05-12 | 00:00:00 | 58,08 | 58,48 | 57,12 | 57,78 | 4.106.000 | | 2005-05-13 | 00:00:00 | 58,06 | 58,30 | 57,39 | 58,10 | 5.264.400 | | 2005-05-16 | 00:00:00 | 58,98 | 60,05 | 58,68 | 59,91 | 5.666.000 | | 2005-05-17 | 00:00:00 | 59,60 | 59,78 | 58,65 | 59,78 | 4.477.600 | | 2005-05-18 | 00:00:00 | 59,90 | 61,39 | 59,45 | 61,10 | 6.682.200 | | 2005-05-19 | 00:00:00 | 61,10 | 62,12 | 61,06 | 62,12 | 4.286.200 | | 2005-05-20 | 00:00:00 | 62,00 | 62,48 | 61,67 | 62,23 | 4.665.800 | | 2005-05-23 | 00:00:00 | 62,00 | 63,25 | 61,87 | 62,72 | 5.379.200 | | 2005-05-24 | 00:00:00 | 31,42 | 32,50 | 31,27 | 32,42 | 6.500.200 | | 2005-05-25 | 00:00:00 | 32,24 | 32,80 | 32,21 | 32,76 | 6.436.200 | | 2005-05-26 | 00:00:00 | 32,96 | 33,18 | 32,30 | 33,10 | 7.505.900 | | 2005-05-27 | 00:00:00 | 33,10 | 33,32 | 32,90 | 33,17 | 3.499.700 | | 2005-05-31 | 00:00:00 | 32,98 | 33,19 | 32,79 | 33,12 | 4.000.100 | | 2005-06-01 | 00:00:00 | 33,03 | 33,44 | 32,90 | 33,18 | 4.614.700 | | 2005-06-02 | 00:00:00 | 33,23 | 33,31 | 32,88 | 33,09 | 4.160.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
