(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 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-05-17 | 00:00:00 | 32,01 | 32,20 | 31,16 | 31,20 | 8.507.200 | | 2006-05-18 | 00:00:00 | 31,35 | 31,43 | 29,95 | 30,17 | 11.530.700 | | 2006-05-19 | 00:00:00 | 30,25 | 30,89 | 29,96 | 30,31 | 9.014.300 | | 2006-05-22 | 00:00:00 | 30,10 | 30,35 | 29,75 | 29,91 | 6.050.900 | | 2006-05-23 | 00:00:00 | 30,03 | 30,30 | 28,81 | 29,02 | 10.165.700 | | 2006-05-24 | 00:00:00 | 29,01 | 29,87 | 28,78 | 29,27 | 8.317.100 | | 2006-05-25 | 00:00:00 | 29,58 | 29,58 | 28,88 | 29,14 | 5.931.200 | | 2006-05-26 | 00:00:00 | 29,32 | 29,34 | 28,79 | 28,98 | 4.817.200 | | 2006-05-30 | 00:00:00 | 28,78 | 28,95 | 28,30 | 28,35 | 6.254.800 | | 2006-05-31 | 00:00:00 | 28,47 | 28,84 | 28,42 | 28,63 | 10.918.400 | | 2006-06-01 | 00:00:00 | 28,68 | 28,85 | 28,46 | 28,72 | 6.657.600 | | 2006-06-02 | 00:00:00 | 28,97 | 29,20 | 28,75 | 29,00 | 6.208.300 | | 2006-06-05 | 00:00:00 | 28,98 | 29,69 | 28,79 | 29,47 | 13.922.600 | | 2006-06-06 | 00:00:00 | 29,50 | 29,98 | 29,25 | 29,84 | 9.259.700 | | 2006-06-07 | 00:00:00 | 29,99 | 29,99 | 28,67 | 28,82 | 9.093.400 | | 2006-06-08 | 00:00:00 | 28,47 | 29,03 | 27,50 | 27,85 | 11.438.300 | | 2006-06-09 | 00:00:00 | 28,03 | 28,67 | 27,88 | 27,99 | 5.666.300 | | 2006-06-12 | 00:00:00 | 28,69 | 29,39 | 28,31 | 28,84 | 9.297.600 | | 2006-06-13 | 00:00:00 | 29,14 | 29,41 | 28,77 | 28,98 | 8.449.600 | | 2006-06-14 | 00:00:00 | 29,10 | 29,10 | 28,35 | 28,57 | 7.216.000 | | 2006-06-15 | 00:00:00 | 28,88 | 29,09 | 27,75 | 28,96 | 15.317.500 | | 2006-06-16 | 00:00:00 | 28,67 | 29,93 | 28,59 | 29,12 | 30.388.500 | | 2006-06-19 | 00:00:00 | 29,13 | 29,25 | 28,50 | 28,78 | 10.921.300 | | 2006-06-20 | 00:00:00 | 28,77 | 29,83 | 28,77 | 29,53 | 6.609.700 | | 2006-06-21 | 00:00:00 | 29,64 | 30,22 | 29,52 | 29,88 | 7.332.900 | | 2006-06-22 | 00:00:00 | 30,50 | 30,91 | 29,94 | 30,79 | 11.035.300 | | 2006-06-23 | 00:00:00 | 30,71 | 31,08 | 30,34 | 30,60 | 5.483.300 | | 2006-06-26 | 00:00:00 | 30,57 | 30,90 | 30,34 | 30,69 | 3.771.800 | | 2006-06-27 | 00:00:00 | 30,79 | 31,00 | 29,74 | 29,94 | 5.527.700 | | 2006-06-28 | 00:00:00 | 30,20 | 30,22 | 29,53 | 30,06 | 4.333.800 | | 2006-06-29 | 00:00:00 | 30,35 | 30,48 | 29,85 | 30,40 | 6.956.600 | | 2006-06-30 | 00:00:00 | 30,82 | 30,90 | 30,33 | 30,36 | 3.673.300 | | 2006-07-03 | 00:00:00 | 30,61 | 30,78 | 30,40 | 30,64 | 1.246.800 | | 2006-07-05 | 00:00:00 | 30,31 | 30,52 | 29,54 | 29,86 | 4.817.000 | | 2006-07-06 | 00:00:00 | 29,81 | 30,05 | 29,27 | 29,59 | 2.568.300 | | 2006-07-07 | 00:00:00 | 29,42 | 29,66 | 28,94 | 29,42 | 4.108.900 | | 2006-07-10 | 00:00:00 | 29,54 | 29,80 | 29,12 | 29,26 | 3.097.700 | | 2006-07-11 | 00:00:00 | 28,98 | 29,70 | 28,90 | 29,55 | 4.368.900 | | 2006-07-12 | 00:00:00 | 29,59 | 29,65 | 27,84 | 28,56 | 8.428.700 | | 2006-07-13 | 00:00:00 | 28,25 | 28,67 | 27,69 | 28,10 | 6.422.000 | | 2006-07-14 | 00:00:00 | 27,95 | 28,99 | 27,94 | 28,01 | 4.003.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
