(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-26 | 00:00:00 | 28,22 | 28,64 | 28,02 | 28,15 | 3.909.300 | | 2005-09-27 | 00:00:00 | 28,07 | 28,52 | 27,91 | 28,40 | 3.602.700 | | 2005-09-28 | 00:00:00 | 28,53 | 29,48 | 28,44 | 29,02 | 7.774.700 | | 2005-09-29 | 00:00:00 | 28,88 | 29,80 | 28,71 | 29,76 | 6.218.100 | | 2005-09-30 | 00:00:00 | 29,55 | 29,99 | 29,25 | 29,85 | 5.145.000 | | 2005-10-03 | 00:00:00 | 29,55 | 30,66 | 29,20 | 30,60 | 9.487.800 | | 2005-10-04 | 00:00:00 | 29,84 | 30,48 | 29,81 | 29,94 | 6.323.700 | | 2005-10-05 | 00:00:00 | 29,76 | 29,95 | 29,25 | 29,28 | 4.889.700 | | 2005-10-06 | 00:00:00 | 29,28 | 29,40 | 28,69 | 28,94 | 5.305.700 | | 2005-10-07 | 00:00:00 | 29,02 | 29,15 | 28,59 | 29,15 | 4.588.000 | | 2005-10-10 | 00:00:00 | 29,04 | 29,64 | 28,93 | 29,09 | 5.657.800 | | 2005-10-11 | 00:00:00 | 29,01 | 29,32 | 28,46 | 28,59 | 5.470.800 | | 2005-10-12 | 00:00:00 | 28,47 | 28,92 | 28,16 | 28,29 | 5.048.900 | | 2005-10-13 | 00:00:00 | 28,20 | 28,44 | 27,86 | 28,30 | 4.861.100 | | 2005-10-14 | 00:00:00 | 28,61 | 30,03 | 28,53 | 29,94 | 8.156.800 | | 2005-10-17 | 00:00:00 | 29,94 | 30,50 | 29,94 | 30,39 | 5.949.600 | | 2005-10-18 | 00:00:00 | 30,37 | 30,63 | 30,25 | 30,36 | 4.650.800 | | 2005-10-19 | 00:00:00 | 30,32 | 30,99 | 29,66 | 30,96 | 8.092.900 | | 2005-10-20 | 00:00:00 | 30,96 | 31,04 | 30,34 | 30,48 | 6.996.200 | | 2005-10-21 | 00:00:00 | 30,80 | 31,28 | 30,51 | 31,21 | 7.835.200 | | 2005-10-24 | 00:00:00 | 31,01 | 32,36 | 30,94 | 32,35 | 7.817.800 | | 2005-10-25 | 00:00:00 | 32,19 | 32,32 | 31,36 | 31,99 | 8.857.300 | | 2005-10-26 | 00:00:00 | 32,21 | 33,64 | 32,00 | 32,88 | 14.979.100 | | 2005-10-27 | 00:00:00 | 32,30 | 32,40 | 31,44 | 31,79 | 6.973.700 | | 2005-10-28 | 00:00:00 | 32,20 | 32,36 | 31,87 | 32,31 | 5.898.000 | | 2005-10-31 | 00:00:00 | 32,17 | 32,51 | 32,06 | 32,25 | 7.293.900 | | 2005-11-01 | 00:00:00 | 31,83 | 32,86 | 31,80 | 32,80 | 4.394.900 | | 2005-11-02 | 00:00:00 | 32,80 | 33,01 | 32,53 | 32,87 | 5.298.000 | | 2005-11-03 | 00:00:00 | 32,98 | 32,99 | 32,26 | 32,68 | 5.619.400 | | 2005-11-04 | 00:00:00 | 32,61 | 33,20 | 32,35 | 32,45 | 4.553.400 | | 2005-11-07 | 00:00:00 | 32,59 | 32,66 | 32,26 | 32,49 | 3.328.800 | | 2005-11-08 | 00:00:00 | 32,26 | 32,40 | 31,95 | 32,27 | 4.243.300 | | 2005-11-09 | 00:00:00 | 32,33 | 32,60 | 32,12 | 32,43 | 2.677.300 | | 2005-11-10 | 00:00:00 | 32,30 | 32,70 | 32,30 | 32,66 | 3.545.600 | | 2005-11-11 | 00:00:00 | 32,54 | 33,10 | 32,54 | 32,91 | 2.727.500 | | 2005-11-14 | 00:00:00 | 32,81 | 33,10 | 32,77 | 33,03 | 2.630.100 | | 2005-11-15 | 00:00:00 | 32,81 | 33,39 | 32,69 | 32,85 | 5.634.400 | | 2005-11-16 | 00:00:00 | 32,74 | 33,37 | 32,72 | 33,30 | 4.248.600 | | 2005-11-17 | 00:00:00 | 33,05 | 33,80 | 33,05 | 33,80 | 4.902.700 | | 2005-11-18 | 00:00:00 | 34,15 | 34,24 | 33,43 | 33,50 | 6.211.400 | | 2005-11-21 | 00:00:00 | 33,64 | 33,67 | 32,89 | 33,33 | 3.594.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
