(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-14 | 00:00:00 | 27,95 | 28,99 | 27,94 | 28,01 | 4.003.400 | | 2006-07-17 | 00:00:00 | 27,85 | 28,10 | 27,20 | 27,59 | 4.195.500 | | 2006-07-18 | 00:00:00 | 27,52 | 28,07 | 27,33 | 27,69 | 4.542.000 | | 2006-07-19 | 00:00:00 | 27,62 | 28,69 | 27,58 | 28,41 | 4.028.000 | | 2006-07-20 | 00:00:00 | 28,25 | 28,34 | 27,66 | 28,02 | 3.660.200 | | 2006-07-21 | 00:00:00 | 27,83 | 28,09 | 27,59 | 27,65 | 4.445.200 | | 2006-07-24 | 00:00:00 | 27,67 | 27,90 | 26,92 | 27,38 | 6.525.400 | | 2006-07-25 | 00:00:00 | 27,33 | 27,63 | 26,70 | 27,22 | 6.757.100 | | 2006-07-26 | 00:00:00 | 26,70 | 27,34 | 25,98 | 26,89 | 7.015.700 | | 2006-07-27 | 00:00:00 | 26,93 | 27,35 | 26,44 | 26,47 | 4.668.800 | | 2006-07-28 | 00:00:00 | 26,87 | 27,84 | 26,55 | 27,63 | 5.565.700 | | 2006-07-31 | 00:00:00 | 27,53 | 28,56 | 27,23 | 28,51 | 5.824.400 | | 2006-08-01 | 00:00:00 | 28,40 | 28,97 | 28,00 | 28,34 | 6.898.600 | | 2006-08-02 | 00:00:00 | 30,00 | 32,58 | 29,99 | 32,28 | 12.151.100 | | 2006-08-03 | 00:00:00 | 31,55 | 32,65 | 31,30 | 32,53 | 6.407.800 | | 2006-08-04 | 00:00:00 | 32,60 | 32,74 | 31,50 | 31,72 | 5.481.600 | | 2006-08-07 | 00:00:00 | 31,63 | 32,00 | 31,13 | 31,79 | 3.815.900 | | 2006-08-08 | 00:00:00 | 32,01 | 32,70 | 31,71 | 31,95 | 4.080.200 | | 2006-08-09 | 00:00:00 | 32,14 | 32,49 | 31,35 | 31,45 | 3.558.800 | | 2006-08-10 | 00:00:00 | 31,53 | 32,37 | 31,44 | 32,20 | 3.010.100 | | 2006-08-11 | 00:00:00 | 32,07 | 32,27 | 31,52 | 31,85 | 3.479.800 | | 2006-08-14 | 00:00:00 | 32,19 | 32,89 | 31,90 | 32,51 | 3.625.900 | | 2006-08-15 | 00:00:00 | 32,70 | 34,00 | 32,64 | 33,95 | 6.188.500 | | 2006-08-16 | 00:00:00 | 34,00 | 34,12 | 33,28 | 33,99 | 4.771.400 | | 2006-08-17 | 00:00:00 | 33,75 | 34,19 | 33,45 | 34,01 | 5.097.100 | | 2006-08-18 | 00:00:00 | 34,00 | 34,55 | 33,76 | 34,07 | 4.059.100 | | 2006-08-21 | 00:00:00 | 33,80 | 33,99 | 33,18 | 33,18 | 3.575.500 | | 2006-08-22 | 00:00:00 | 33,17 | 33,47 | 32,31 | 32,78 | 5.448.000 | | 2006-08-23 | 00:00:00 | 32,91 | 32,99 | 32,14 | 32,41 | 2.674.100 | | 2006-08-24 | 00:00:00 | 32,73 | 32,77 | 32,27 | 32,63 | 1.807.000 | | 2006-08-25 | 00:00:00 | 32,41 | 32,96 | 32,41 | 32,53 | 2.143.800 | | 2006-08-28 | 00:00:00 | 32,43 | 33,00 | 32,26 | 32,86 | 2.565.100 | | 2006-08-29 | 00:00:00 | 32,92 | 32,98 | 31,51 | 31,86 | 6.086.100 | | 2006-08-30 | 00:00:00 | 31,81 | 32,13 | 31,75 | 32,05 | 4.485.900 | | 2006-08-31 | 00:00:00 | 32,23 | 32,75 | 32,01 | 32,44 | 4.030.100 | | 2006-09-01 | 00:00:00 | 32,44 | 33,04 | 32,00 | 32,33 | 2.375.400 | | 2006-09-05 | 00:00:00 | 32,15 | 32,95 | 32,00 | 32,67 | 2.343.500 | | 2006-09-06 | 00:00:00 | 32,40 | 32,87 | 32,00 | 32,72 | 3.869.100 | | 2006-09-07 | 00:00:00 | 32,49 | 32,73 | 31,49 | 31,50 | 4.359.500 | | 2006-09-08 | 00:00:00 | 31,60 | 32,14 | 31,01 | 31,81 | 3.510.100 | | 2006-09-11 | 00:00:00 | 31,42 | 32,37 | 31,00 | 31,84 | 3.426.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
