(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-09-11 | 00:00:00 | 31,42 | 32,37 | 31,00 | 31,84 | 3.426.500 | | 2006-09-12 | 00:00:00 | 31,79 | 32,99 | 31,41 | 32,77 | 3.801.100 | | 2006-09-13 | 00:00:00 | 32,67 | 33,60 | 31,94 | 33,53 | 5.773.400 | | 2006-09-14 | 00:00:00 | 33,54 | 33,81 | 32,95 | 33,65 | 8.652.700 | | 2006-09-15 | 00:00:00 | 36,62 | 38,19 | 36,50 | 37,00 | 33.444.300 | | 2006-09-18 | 00:00:00 | 36,23 | 37,77 | 36,23 | 37,51 | 9.228.200 | | 2006-09-19 | 00:00:00 | 37,33 | 37,75 | 36,90 | 37,34 | 5.716.100 | | 2006-09-20 | 00:00:00 | 37,33 | 37,81 | 37,28 | 37,70 | 7.012.000 | | 2006-09-21 | 00:00:00 | 37,83 | 38,12 | 37,06 | 37,40 | 4.671.600 | | 2006-09-22 | 00:00:00 | 37,40 | 37,73 | 36,56 | 37,06 | 5.190.800 | | 2006-09-25 | 00:00:00 | 37,14 | 38,50 | 37,07 | 38,19 | 10.304.500 | | 2006-09-26 | 00:00:00 | 38,19 | 38,50 | 37,62 | 37,67 | 5.634.200 | | 2006-09-27 | 00:00:00 | 37,70 | 38,61 | 37,60 | 38,06 | 5.003.600 | | 2006-09-28 | 00:00:00 | 38,22 | 38,60 | 37,58 | 38,33 | 3.447.900 | | 2006-09-29 | 00:00:00 | 38,15 | 38,38 | 37,43 | 37,46 | 4.248.100 | | 2006-10-02 | 00:00:00 | 37,54 | 37,82 | 36,80 | 37,00 | 3.678.100 | | 2006-10-03 | 00:00:00 | 36,88 | 37,64 | 36,72 | 36,75 | 4.116.600 | | 2006-10-04 | 00:00:00 | 36,75 | 37,91 | 36,69 | 37,76 | 6.851.500 | | 2006-10-05 | 00:00:00 | 37,56 | 38,41 | 37,54 | 38,18 | 4.271.600 | | 2006-10-06 | 00:00:00 | 38,25 | 38,30 | 37,57 | 38,15 | 3.142.200 | | 2006-10-09 | 00:00:00 | 38,08 | 38,22 | 37,27 | 37,39 | 3.835.200 | | 2006-10-10 | 00:00:00 | 37,43 | 37,98 | 37,23 | 37,77 | 3.518.600 | | 2006-10-11 | 00:00:00 | 37,55 | 37,76 | 36,75 | 37,12 | 5.059.500 | | 2006-10-12 | 00:00:00 | 37,25 | 38,26 | 37,14 | 38,21 | 5.903.300 | | 2006-10-13 | 00:00:00 | 38,05 | 39,43 | 38,05 | 39,07 | 12.661.100 | | 2006-10-16 | 00:00:00 | 38,75 | 38,80 | 38,14 | 38,25 | 5.956.100 | | 2006-10-17 | 00:00:00 | 37,91 | 38,30 | 37,50 | 38,12 | 3.523.800 | | 2006-10-18 | 00:00:00 | 38,47 | 38,88 | 37,98 | 38,53 | 3.682.000 | | 2006-10-19 | 00:00:00 | 38,45 | 39,03 | 37,83 | 38,49 | 3.913.400 | | 2006-10-20 | 00:00:00 | 38,52 | 38,79 | 37,75 | 38,20 | 3.021.000 | | 2006-10-23 | 00:00:00 | 38,07 | 38,65 | 38,00 | 38,58 | 3.502.700 | | 2006-10-24 | 00:00:00 | 38,50 | 38,59 | 37,70 | 38,09 | 5.458.300 | | 2006-10-25 | 00:00:00 | 39,33 | 39,60 | 38,63 | 38,94 | 6.393.800 | | 2006-10-26 | 00:00:00 | 39,20 | 39,61 | 38,65 | 39,36 | 5.027.100 | | 2006-10-27 | 00:00:00 | 39,35 | 39,35 | 38,23 | 38,57 | 4.635.000 | | 2006-10-30 | 00:00:00 | 38,54 | 38,74 | 37,91 | 38,03 | 3.764.200 | | 2006-10-31 | 00:00:00 | 38,11 | 38,47 | 37,49 | 38,25 | 4.244.000 | | 2006-11-01 | 00:00:00 | 38,40 | 38,59 | 37,28 | 37,76 | 4.062.800 | | 2006-11-02 | 00:00:00 | 37,55 | 37,98 | 37,25 | 37,66 | 2.879.700 | | 2006-11-03 | 00:00:00 | 37,64 | 37,95 | 37,27 | 37,75 | 2.836.900 | | 2006-11-06 | 00:00:00 | 37,89 | 38,74 | 37,77 | 38,54 | 3.555.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
