(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-01-05 | 00:00:00 | 40,78 | 40,90 | 40,12 | 40,62 | 2.730.200 | | 2007-01-08 | 00:00:00 | 40,41 | 40,97 | 40,13 | 40,45 | 5.234.800 | | 2007-01-09 | 00:00:00 | 40,50 | 40,51 | 39,38 | 39,63 | 5.672.900 | | 2007-01-10 | 00:00:00 | 39,15 | 39,59 | 38,73 | 39,22 | 5.652.600 | | 2007-01-11 | 00:00:00 | 39,40 | 40,38 | 39,24 | 39,88 | 4.358.600 | | 2007-01-12 | 00:00:00 | 39,65 | 40,20 | 39,50 | 39,96 | 3.682.900 | | 2007-01-16 | 00:00:00 | 40,25 | 40,75 | 39,81 | 40,05 | 5.154.000 | | 2007-01-17 | 00:00:00 | 40,03 | 40,55 | 39,80 | 40,20 | 3.588.200 | | 2007-01-18 | 00:00:00 | 40,10 | 40,40 | 38,42 | 38,57 | 5.253.800 | | 2007-01-19 | 00:00:00 | 38,32 | 38,57 | 37,50 | 38,40 | 8.014.400 | | 2007-01-22 | 00:00:00 | 38,44 | 38,63 | 37,20 | 37,83 | 6.619.400 | | 2007-01-23 | 00:00:00 | 37,65 | 37,96 | 37,37 | 37,52 | 4.659.000 | | 2007-01-24 | 00:00:00 | 38,00 | 39,74 | 37,93 | 39,69 | 7.193.900 | | 2007-01-25 | 00:00:00 | 39,72 | 39,97 | 38,84 | 39,13 | 5.774.000 | | 2007-01-26 | 00:00:00 | 39,17 | 39,66 | 38,66 | 39,26 | 4.162.300 | | 2007-01-29 | 00:00:00 | 39,40 | 39,75 | 38,91 | 39,35 | 3.994.000 | | 2007-01-30 | 00:00:00 | 39,55 | 39,55 | 38,83 | 39,01 | 5.017.100 | | 2007-01-31 | 00:00:00 | 38,88 | 39,13 | 38,28 | 38,87 | 4.714.500 | | 2007-02-01 | 00:00:00 | 38,91 | 38,99 | 38,32 | 38,76 | 4.656.800 | | 2007-02-02 | 00:00:00 | 39,05 | 39,21 | 38,42 | 38,97 | 3.222.700 | | 2007-02-05 | 00:00:00 | 39,04 | 39,06 | 38,38 | 38,44 | 3.153.200 | | 2007-02-06 | 00:00:00 | 39,08 | 39,20 | 38,00 | 38,46 | 6.089.100 | | 2007-02-07 | 00:00:00 | 38,65 | 38,85 | 38,03 | 38,15 | 4.215.200 | | 2007-02-08 | 00:00:00 | 38,18 | 38,40 | 37,93 | 38,05 | 3.965.100 | | 2007-02-09 | 00:00:00 | 38,20 | 38,34 | 37,45 | 37,68 | 4.413.100 | | 2007-02-12 | 00:00:00 | 37,99 | 38,19 | 37,47 | 38,09 | 6.753.800 | | 2007-02-13 | 00:00:00 | 38,59 | 39,07 | 38,30 | 38,43 | 7.579.700 | | 2007-02-14 | 00:00:00 | 38,44 | 38,70 | 38,42 | 38,60 | 10.016.000 | | 2007-02-15 | 00:00:00 | 38,72 | 39,30 | 38,34 | 39,25 | 5.954.600 | | 2007-02-16 | 00:00:00 | 39,48 | 40,43 | 39,22 | 40,27 | 9.257.600 | | 2007-02-20 | 00:00:00 | 40,09 | 40,76 | 39,50 | 40,74 | 5.092.100 | | 2007-02-21 | 00:00:00 | 40,52 | 41,04 | 40,51 | 40,95 | 5.482.200 | | 2007-02-22 | 00:00:00 | 40,97 | 41,10 | 40,23 | 40,81 | 4.425.800 | | 2007-02-23 | 00:00:00 | 40,90 | 40,96 | 40,24 | 40,63 | 3.388.600 | | 2007-02-26 | 00:00:00 | 40,65 | 40,99 | 40,13 | 40,74 | 3.723.600 | | 2007-02-27 | 00:00:00 | 40,16 | 40,44 | 38,64 | 38,92 | 8.081.800 | | 2007-02-28 | 00:00:00 | 38,21 | 39,62 | 38,21 | 39,25 | 6.130.400 | | 2007-03-01 | 00:00:00 | 38,50 | 39,64 | 38,30 | 39,26 | 5.726.400 | | 2007-03-02 | 00:00:00 | 38,80 | 39,83 | 38,65 | 38,66 | 6.431.600 | | 2007-03-05 | 00:00:00 | 38,40 | 39,40 | 38,30 | 38,52 | 5.129.400 | | 2007-03-06 | 00:00:00 | 39,05 | 39,40 | 38,58 | 39,04 | 6.103.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
