(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 2023-12-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-02 | 00:00:00 | 33,23 | 33,31 | 32,88 | 33,09 | 4.160.300 | | 2005-06-03 | 00:00:00 | 32,90 | 33,00 | 32,39 | 32,54 | 3.092.100 | | 2005-06-06 | 00:00:00 | 32,44 | 32,72 | 32,21 | 32,45 | 3.699.100 | | 2005-06-07 | 00:00:00 | 32,51 | 32,92 | 32,11 | 32,26 | 3.782.400 | | 2005-06-08 | 00:00:00 | 32,46 | 32,67 | 32,20 | 32,26 | 3.522.400 | | 2005-06-09 | 00:00:00 | 32,26 | 32,75 | 32,09 | 32,49 | 3.479.200 | | 2005-06-10 | 00:00:00 | 32,59 | 32,69 | 29,90 | 31,13 | 19.257.900 | | 2005-06-13 | 00:00:00 | 31,10 | 31,92 | 30,76 | 31,65 | 6.660.700 | | 2005-06-14 | 00:00:00 | 31,84 | 32,00 | 31,63 | 31,98 | 2.989.400 | | 2005-06-15 | 00:00:00 | 32,39 | 32,44 | 31,41 | 32,00 | 4.741.300 | | 2005-06-16 | 00:00:00 | 32,03 | 32,50 | 31,86 | 32,41 | 6.300.600 | | 2005-06-17 | 00:00:00 | 31,08 | 31,34 | 30,60 | 31,34 | 18.865.500 | | 2005-06-20 | 00:00:00 | 31,11 | 31,59 | 31,09 | 31,09 | 4.111.700 | | 2005-06-21 | 00:00:00 | 31,04 | 31,20 | 30,70 | 30,79 | 5.542.700 | | 2005-06-22 | 00:00:00 | 30,86 | 30,96 | 30,34 | 30,56 | 7.629.900 | | 2005-06-23 | 00:00:00 | 30,74 | 30,80 | 29,90 | 30,05 | 6.166.900 | | 2005-06-24 | 00:00:00 | 29,95 | 30,09 | 29,18 | 29,24 | 5.489.800 | | 2005-06-27 | 00:00:00 | 29,33 | 29,40 | 28,63 | 28,84 | 5.500.400 | | 2005-06-28 | 00:00:00 | 29,04 | 29,05 | 28,25 | 28,70 | 7.905.000 | | 2005-06-29 | 00:00:00 | 29,02 | 29,34 | 28,79 | 29,10 | 6.851.500 | | 2005-06-30 | 00:00:00 | 29,25 | 29,29 | 28,49 | 28,61 | 5.160.600 | | 2005-07-01 | 00:00:00 | 28,74 | 28,82 | 28,36 | 28,45 | 3.144.200 | | 2005-07-05 | 00:00:00 | 28,34 | 28,69 | 27,94 | 27,98 | 6.146.800 | | 2005-07-06 | 00:00:00 | 27,72 | 27,87 | 26,25 | 26,92 | 14.953.400 | | 2005-07-07 | 00:00:00 | 26,67 | 27,84 | 26,60 | 27,51 | 10.982.300 | | 2005-07-08 | 00:00:00 | 27,66 | 28,02 | 27,18 | 27,93 | 5.595.100 | | 2005-07-11 | 00:00:00 | 27,75 | 28,04 | 27,43 | 27,99 | 6.918.600 | | 2005-07-12 | 00:00:00 | 28,05 | 28,67 | 27,82 | 28,45 | 6.189.700 | | 2005-07-13 | 00:00:00 | 28,62 | 29,21 | 28,50 | 29,05 | 8.445.100 | | 2005-07-14 | 00:00:00 | 29,25 | 29,47 | 28,90 | 29,13 | 5.066.600 | | 2005-07-15 | 00:00:00 | 29,25 | 29,37 | 28,65 | 28,90 | 5.425.600 | | 2005-07-18 | 00:00:00 | 28,76 | 29,05 | 28,76 | 28,84 | 3.865.700 | | 2005-07-19 | 00:00:00 | 29,28 | 29,42 | 28,37 | 29,31 | 5.606.200 | | 2005-07-20 | 00:00:00 | 29,17 | 29,50 | 28,82 | 29,46 | 4.380.900 | | 2005-07-21 | 00:00:00 | 29,32 | 29,68 | 29,07 | 29,53 | 5.648.400 | | 2005-07-22 | 00:00:00 | 29,62 | 29,80 | 29,38 | 29,78 | 5.627.000 | | 2005-07-25 | 00:00:00 | 29,80 | 29,97 | 29,55 | 29,65 | 5.300.200 | | 2005-07-26 | 00:00:00 | 29,36 | 29,99 | 29,35 | 29,75 | 5.506.200 | | 2005-07-27 | 00:00:00 | 29,71 | 29,91 | 29,51 | 29,82 | 4.229.600 | | 2005-07-28 | 00:00:00 | 29,71 | 30,13 | 29,58 | 30,11 | 4.637.800 | | 2005-07-29 | 00:00:00 | 30,14 | 30,40 | 29,54 | 29,64 | 4.436.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
