(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-03-20 | 00:00:00 | 36,03 | 36,88 | 35,94 | 36,55 | 3.819.200 | 2006-03-21 | 00:00:00 | 36,42 | 37,36 | 36,20 | 36,35 | 5.119.500 | 2006-03-22 | 00:00:00 | 36,70 | 36,86 | 36,18 | 36,62 | 5.685.000 | 2006-03-23 | 00:00:00 | 35,58 | 36,61 | 35,39 | 36,33 | 16.921.800 | 2006-03-24 | 00:00:00 | 36,33 | 36,85 | 36,12 | 36,49 | 5.143.400 | 2006-03-27 | 00:00:00 | 36,25 | 36,48 | 35,69 | 35,79 | 5.469.700 | 2006-03-28 | 00:00:00 | 35,81 | 36,15 | 35,31 | 35,52 | 5.030.600 | 2006-03-29 | 00:00:00 | 35,56 | 36,29 | 35,39 | 35,95 | 4.559.500 | 2006-03-30 | 00:00:00 | 36,37 | 36,37 | 35,20 | 35,31 | 10.552.500 | 2006-03-31 | 00:00:00 | 35,31 | 35,75 | 34,91 | 34,95 | 5.032.000 | 2006-04-03 | 00:00:00 | 35,18 | 36,20 | 34,97 | 35,70 | 4.931.500 | 2006-04-04 | 00:00:00 | 35,87 | 36,30 | 35,70 | 36,21 | 3.711.400 | 2006-04-05 | 00:00:00 | 36,14 | 36,27 | 35,88 | 35,99 | 3.802.000 | 2006-04-06 | 00:00:00 | 35,94 | 36,41 | 35,60 | 36,10 | 3.077.100 | 2006-04-07 | 00:00:00 | 36,10 | 37,21 | 36,10 | 36,95 | 6.005.600 | 2006-04-10 | 00:00:00 | 36,89 | 37,75 | 36,79 | 37,50 | 5.597.800 | 2006-04-11 | 00:00:00 | 37,35 | 37,65 | 37,00 | 37,28 | 3.682.400 | 2006-04-12 | 00:00:00 | 37,00 | 37,35 | 36,75 | 36,97 | 2.682.300 | 2006-04-13 | 00:00:00 | 36,88 | 37,15 | 36,64 | 36,83 | 3.127.100 | 2006-04-17 | 00:00:00 | 36,57 | 37,43 | 36,51 | 36,89 | 4.478.200 | 2006-04-18 | 00:00:00 | 36,94 | 37,57 | 36,50 | 37,35 | 3.383.300 | 2006-04-19 | 00:00:00 | 37,35 | 37,67 | 37,18 | 37,57 | 2.542.100 | 2006-04-20 | 00:00:00 | 37,79 | 38,24 | 37,00 | 37,68 | 2.871.500 | 2006-04-21 | 00:00:00 | 38,00 | 38,20 | 37,25 | 37,46 | 3.546.500 | 2006-04-24 | 00:00:00 | 37,43 | 37,52 | 36,90 | 37,20 | 2.524.800 | 2006-04-25 | 00:00:00 | 37,56 | 37,92 | 37,42 | 37,66 | 3.876.500 | 2006-04-26 | 00:00:00 | 37,81 | 38,37 | 37,65 | 38,15 | 3.116.100 | 2006-04-27 | 00:00:00 | 37,83 | 39,87 | 37,70 | 39,45 | 7.724.900 | 2006-04-28 | 00:00:00 | 39,47 | 39,78 | 39,20 | 39,20 | 7.135.100 | 2006-05-01 | 00:00:00 | 39,15 | 39,21 | 37,71 | 38,17 | 6.126.500 | 2006-05-02 | 00:00:00 | 38,35 | 39,05 | 38,25 | 38,35 | 6.047.000 | 2006-05-03 | 00:00:00 | 35,98 | 36,09 | 34,31 | 35,06 | 26.880.100 | 2006-05-04 | 00:00:00 | 34,95 | 35,00 | 33,82 | 34,32 | 11.776.400 | 2006-05-05 | 00:00:00 | 34,69 | 34,72 | 34,11 | 34,18 | 5.556.500 | 2006-05-09 | 00:00:00 | 33,75 | 33,99 | 33,17 | 33,24 | 5.894.100 | 2006-05-10 | 00:00:00 | 33,16 | 33,87 | 33,10 | 33,38 | 5.692.100 | 2006-05-11 | 00:00:00 | 33,30 | 33,52 | 32,40 | 32,63 | 5.574.400 | 2006-05-12 | 00:00:00 | 32,26 | 32,59 | 31,58 | 31,92 | 3.774.800 | 2006-05-15 | 00:00:00 | 31,86 | 32,39 | 31,70 | 32,19 | 4.183.000 | 2006-05-16 | 00:00:00 | 32,70 | 32,93 | 32,22 | 32,30 | 6.041.000 | 2006-05-17 | 00:00:00 | 32,01 | 32,20 | 31,16 | 31,20 | 8.507.200 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|