(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 2023-03-22 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-07-29 | 00:00:00 | 30,14 | 30,40 | 29,54 | 29,64 | 4.436.600 | | 2005-08-01 | 00:00:00 | 29,53 | 29,83 | 29,23 | 29,46 | 6.102.400 | | 2005-08-02 | 00:00:00 | 28,37 | 28,93 | 27,76 | 28,62 | 9.790.200 | | 2005-08-03 | 00:00:00 | 28,59 | 28,59 | 28,01 | 28,10 | 7.664.300 | | 2005-08-04 | 00:00:00 | 27,88 | 28,01 | 26,90 | 27,03 | 11.898.900 | | 2005-08-05 | 00:00:00 | 26,89 | 27,28 | 26,83 | 27,10 | 8.451.700 | | 2005-08-08 | 00:00:00 | 27,21 | 27,25 | 26,50 | 26,74 | 7.038.900 | | 2005-08-09 | 00:00:00 | 26,95 | 26,95 | 26,38 | 26,57 | 7.377.300 | | 2005-08-10 | 00:00:00 | 26,62 | 26,71 | 25,80 | 25,91 | 7.209.900 | | 2005-08-11 | 00:00:00 | 25,97 | 26,82 | 25,93 | 26,69 | 6.132.900 | | 2005-08-12 | 00:00:00 | 26,57 | 26,87 | 26,42 | 26,84 | 4.532.200 | | 2005-08-15 | 00:00:00 | 26,88 | 27,03 | 26,68 | 26,85 | 4.644.100 | | 2005-08-16 | 00:00:00 | 26,84 | 26,90 | 26,01 | 26,18 | 5.233.500 | | 2005-08-17 | 00:00:00 | 26,18 | 26,95 | 26,08 | 26,83 | 5.301.600 | | 2005-08-18 | 00:00:00 | 26,83 | 27,08 | 26,57 | 26,60 | 5.716.900 | | 2005-08-19 | 00:00:00 | 26,58 | 26,76 | 26,15 | 26,16 | 4.132.300 | | 2005-08-22 | 00:00:00 | 26,20 | 26,37 | 26,00 | 26,18 | 3.502.200 | | 2005-08-23 | 00:00:00 | 26,19 | 27,13 | 26,05 | 27,05 | 6.003.400 | | 2005-08-24 | 00:00:00 | 26,98 | 28,23 | 26,87 | 28,03 | 9.552.800 | | 2005-08-25 | 00:00:00 | 27,92 | 28,02 | 27,34 | 27,59 | 5.339.500 | | 2005-08-26 | 00:00:00 | 27,48 | 27,65 | 27,26 | 27,53 | 3.610.900 | | 2005-08-29 | 00:00:00 | 27,27 | 27,44 | 27,20 | 27,30 | 2.736.300 | | 2005-08-30 | 00:00:00 | 27,24 | 27,24 | 26,79 | 27,12 | 4.433.400 | | 2005-08-31 | 00:00:00 | 27,22 | 27,24 | 26,93 | 27,04 | 4.153.900 | | 2005-09-01 | 00:00:00 | 26,92 | 27,21 | 26,74 | 26,83 | 4.031.900 | | 2005-09-02 | 00:00:00 | 26,87 | 26,90 | 26,54 | 26,64 | 2.554.400 | | 2005-09-06 | 00:00:00 | 26,75 | 27,42 | 26,70 | 27,35 | 4.027.400 | | 2005-09-07 | 00:00:00 | 27,35 | 27,49 | 26,98 | 27,19 | 3.226.500 | | 2005-09-08 | 00:00:00 | 28,00 | 28,10 | 27,43 | 27,61 | 3.569.100 | | 2005-09-09 | 00:00:00 | 27,60 | 27,60 | 27,20 | 27,30 | 4.055.300 | | 2005-09-12 | 00:00:00 | 27,40 | 27,71 | 27,17 | 27,25 | 5.737.400 | | 2005-09-13 | 00:00:00 | 26,97 | 27,10 | 26,67 | 26,82 | 5.484.200 | | 2005-09-14 | 00:00:00 | 27,00 | 27,56 | 26,68 | 27,19 | 5.133.000 | | 2005-09-15 | 00:00:00 | 27,16 | 27,40 | 26,69 | 26,90 | 6.986.700 | | 2005-09-16 | 00:00:00 | 27,81 | 29,58 | 27,80 | 29,43 | 20.855.500 | | 2005-09-19 | 00:00:00 | 29,27 | 29,27 | 28,47 | 28,72 | 5.557.300 | | 2005-09-20 | 00:00:00 | 28,69 | 28,83 | 27,70 | 27,74 | 4.922.900 | | 2005-09-21 | 00:00:00 | 27,77 | 28,07 | 27,27 | 27,87 | 5.661.300 | | 2005-09-22 | 00:00:00 | 27,69 | 28,09 | 27,16 | 27,88 | 4.776.100 | | 2005-09-23 | 00:00:00 | 27,78 | 28,20 | 27,47 | 28,08 | 3.470.900 | | 2005-09-26 | 00:00:00 | 28,22 | 28,64 | 28,02 | 28,15 | 3.909.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
