(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-01-20 | 00:00:00 | 40,54 | 40,62 | 38,27 | 38,43 | 6.881.500 | 2006-01-23 | 00:00:00 | 38,63 | 38,86 | 37,79 | 37,79 | 7.288.600 | 2006-01-24 | 00:00:00 | 37,95 | 39,30 | 37,89 | 39,13 | 5.848.100 | 2006-01-25 | 00:00:00 | 38,57 | 39,04 | 38,14 | 38,96 | 4.718.400 | 2006-01-26 | 00:00:00 | 39,15 | 39,45 | 38,22 | 38,77 | 4.958.300 | 2006-01-27 | 00:00:00 | 38,84 | 40,13 | 38,72 | 40,08 | 6.414.400 | 2006-01-30 | 00:00:00 | 39,91 | 40,19 | 39,16 | 39,35 | 4.767.600 | 2006-01-31 | 00:00:00 | 39,29 | 40,05 | 39,06 | 39,73 | 4.903.900 | 2006-02-01 | 00:00:00 | 39,32 | 40,59 | 39,17 | 40,51 | 4.548.500 | 2006-02-02 | 00:00:00 | 40,02 | 40,15 | 38,83 | 39,39 | 5.782.000 | 2006-02-03 | 00:00:00 | 39,15 | 39,44 | 38,38 | 39,20 | 3.519.400 | 2006-02-06 | 00:00:00 | 38,93 | 39,88 | 38,92 | 39,52 | 2.741.600 | 2006-02-07 | 00:00:00 | 39,29 | 39,98 | 38,87 | 39,26 | 3.611.400 | 2006-02-08 | 00:00:00 | 39,43 | 39,76 | 38,64 | 38,80 | 3.797.300 | 2006-02-09 | 00:00:00 | 38,80 | 38,92 | 37,93 | 38,12 | 3.917.500 | 2006-02-10 | 00:00:00 | 37,98 | 38,94 | 37,25 | 38,69 | 6.634.400 | 2006-02-13 | 00:00:00 | 38,35 | 39,06 | 37,62 | 38,19 | 4.432.000 | 2006-02-14 | 00:00:00 | 38,25 | 38,36 | 37,50 | 38,13 | 3.617.600 | 2006-02-15 | 00:00:00 | 37,97 | 38,48 | 37,05 | 37,65 | 4.409.200 | 2006-02-16 | 00:00:00 | 37,71 | 38,59 | 37,67 | 38,58 | 6.382.300 | 2006-02-17 | 00:00:00 | 38,40 | 38,69 | 37,68 | 37,80 | 3.349.500 | 2006-02-21 | 00:00:00 | 37,71 | 38,36 | 37,52 | 38,10 | 4.945.800 | 2006-02-22 | 00:00:00 | 38,26 | 39,07 | 38,09 | 38,76 | 3.403.400 | 2006-02-23 | 00:00:00 | 38,57 | 39,34 | 38,29 | 38,77 | 2.946.800 | 2006-02-24 | 00:00:00 | 38,76 | 39,01 | 38,09 | 38,34 | 2.480.600 | 2006-02-27 | 00:00:00 | 38,49 | 39,50 | 38,27 | 39,19 | 2.846.400 | 2006-02-28 | 00:00:00 | 38,93 | 39,14 | 38,20 | 38,55 | 3.722.900 | 2006-03-01 | 00:00:00 | 38,52 | 39,17 | 38,40 | 39,04 | 2.789.300 | 2006-03-02 | 00:00:00 | 38,80 | 39,26 | 38,50 | 38,81 | 2.358.100 | 2006-03-03 | 00:00:00 | 38,50 | 39,50 | 38,30 | 39,05 | 4.552.100 | 2006-03-06 | 00:00:00 | 39,05 | 39,31 | 38,20 | 38,43 | 2.926.900 | 2006-03-07 | 00:00:00 | 38,36 | 38,50 | 37,96 | 38,11 | 2.961.700 | 2006-03-08 | 00:00:00 | 37,99 | 38,24 | 37,49 | 37,78 | 2.890.000 | 2006-03-09 | 00:00:00 | 38,01 | 38,52 | 37,33 | 37,44 | 3.284.800 | 2006-03-10 | 00:00:00 | 37,20 | 37,89 | 36,60 | 37,21 | 3.641.400 | 2006-03-13 | 00:00:00 | 37,11 | 37,38 | 36,73 | 37,14 | 3.518.100 | 2006-03-14 | 00:00:00 | 37,10 | 38,01 | 36,96 | 37,40 | 3.586.200 | 2006-03-15 | 00:00:00 | 37,64 | 37,76 | 36,95 | 37,08 | 4.335.800 | 2006-03-16 | 00:00:00 | 37,00 | 37,35 | 35,91 | 35,93 | 6.438.900 | 2006-03-17 | 00:00:00 | 36,00 | 36,24 | 35,61 | 35,98 | 6.477.300 | 2006-03-20 | 00:00:00 | 36,03 | 36,88 | 35,94 | 36,55 | 3.819.200 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|