(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 2023-12-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-21 | 00:00:00 | 33,64 | 33,67 | 32,89 | 33,33 | 3.594.700 | | 2005-11-22 | 00:00:00 | 33,20 | 33,47 | 33,05 | 33,46 | 4.386.300 | | 2005-11-23 | 00:00:00 | 33,43 | 33,92 | 33,35 | 33,86 | 3.786.700 | | 2005-11-25 | 00:00:00 | 33,82 | 33,98 | 33,40 | 33,91 | 1.417.900 | | 2005-11-28 | 00:00:00 | 33,73 | 33,93 | 33,14 | 33,21 | 4.885.900 | | 2005-11-29 | 00:00:00 | 33,19 | 33,45 | 32,29 | 32,40 | 6.036.300 | | 2005-11-30 | 00:00:00 | 32,30 | 32,95 | 32,09 | 32,61 | 5.133.400 | | 2005-12-01 | 00:00:00 | 32,76 | 33,96 | 32,75 | 33,88 | 5.233.600 | | 2005-12-02 | 00:00:00 | 33,98 | 35,68 | 33,82 | 34,97 | 18.389.400 | | 2005-12-05 | 00:00:00 | 34,60 | 35,45 | 34,49 | 35,25 | 24.980.100 | | 2005-12-06 | 00:00:00 | 35,70 | 37,25 | 35,70 | 36,99 | 15.726.200 | | 2005-12-07 | 00:00:00 | 36,90 | 37,09 | 35,74 | 36,47 | 8.746.300 | | 2005-12-08 | 00:00:00 | 36,74 | 36,74 | 35,66 | 36,13 | 4.993.000 | | 2005-12-09 | 00:00:00 | 36,20 | 36,36 | 35,14 | 35,60 | 6.159.300 | | 2005-12-12 | 00:00:00 | 35,69 | 36,49 | 34,84 | 35,26 | 7.999.300 | | 2005-12-13 | 00:00:00 | 35,22 | 35,66 | 34,33 | 34,54 | 9.613.500 | | 2005-12-14 | 00:00:00 | 34,44 | 34,99 | 34,29 | 34,52 | 5.538.400 | | 2005-12-15 | 00:00:00 | 34,87 | 34,93 | 33,75 | 34,93 | 10.824.000 | | 2005-12-16 | 00:00:00 | 36,98 | 39,34 | 36,93 | 38,82 | 28.749.600 | | 2005-12-19 | 00:00:00 | 38,51 | 39,11 | 38,31 | 38,45 | 10.341.700 | | 2005-12-20 | 00:00:00 | 38,12 | 38,40 | 37,45 | 38,07 | 8.891.900 | | 2005-12-21 | 00:00:00 | 37,96 | 38,62 | 37,35 | 37,45 | 5.592.300 | | 2005-12-22 | 00:00:00 | 37,45 | 37,91 | 36,92 | 37,45 | 4.699.200 | | 2005-12-23 | 00:00:00 | 37,70 | 37,91 | 36,91 | 37,11 | 3.496.500 | | 2005-12-27 | 00:00:00 | 37,45 | 37,65 | 36,86 | 36,94 | 2.766.900 | | 2005-12-28 | 00:00:00 | 36,98 | 37,26 | 36,60 | 36,87 | 2.472.100 | | 2005-12-29 | 00:00:00 | 36,95 | 37,35 | 36,83 | 36,92 | 3.277.800 | | 2005-12-30 | 00:00:00 | 36,76 | 37,12 | 36,61 | 36,96 | 3.348.200 | | 2006-01-03 | 00:00:00 | 37,20 | 38,80 | 36,13 | 38,52 | 12.752.600 | | 2006-01-04 | 00:00:00 | 38,70 | 38,80 | 37,80 | 38,42 | 6.941.100 | | 2006-01-05 | 00:00:00 | 38,26 | 38,49 | 37,54 | 38,07 | 6.731.300 | | 2006-01-06 | 00:00:00 | 38,50 | 39,02 | 38,45 | 39,00 | 8.117.100 | | 2006-01-09 | 00:00:00 | 39,05 | 39,06 | 37,87 | 38,38 | 6.244.300 | | 2006-01-10 | 00:00:00 | 38,10 | 39,42 | 38,09 | 38,61 | 7.480.700 | | 2006-01-11 | 00:00:00 | 39,14 | 39,73 | 38,50 | 39,33 | 6.579.400 | | 2006-01-12 | 00:00:00 | 39,37 | 39,97 | 39,08 | 39,48 | 5.970.300 | | 2006-01-13 | 00:00:00 | 39,64 | 39,90 | 38,53 | 38,84 | 4.857.400 | | 2006-01-17 | 00:00:00 | 38,70 | 39,47 | 38,62 | 39,44 | 4.217.400 | | 2006-01-18 | 00:00:00 | 38,95 | 40,10 | 38,78 | 39,73 | 5.466.500 | | 2006-01-19 | 00:00:00 | 39,71 | 40,85 | 39,54 | 40,46 | 4.450.000 | | 2006-01-20 | 00:00:00 | 40,54 | 40,62 | 38,27 | 38,43 | 6.881.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
