(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-06 | 00:00:00 | 39,05 | 39,40 | 38,58 | 39,04 | 6.103.400 | | 2007-03-07 | 00:00:00 | 38,70 | 39,27 | 38,58 | 38,74 | 4.392.800 | | 2007-03-08 | 00:00:00 | 39,20 | 39,35 | 38,96 | 39,08 | 4.564.600 | | 2007-03-09 | 00:00:00 | 39,47 | 39,48 | 38,90 | 39,17 | 3.252.700 | | 2007-03-12 | 00:00:00 | 39,01 | 39,70 | 39,00 | 39,64 | 3.340.100 | | 2007-03-13 | 00:00:00 | 39,31 | 39,60 | 38,65 | 38,65 | 5.787.100 | | 2007-03-14 | 00:00:00 | 38,57 | 39,31 | 38,40 | 39,30 | 4.359.100 | | 2007-03-15 | 00:00:00 | 39,25 | 39,52 | 38,57 | 38,62 | 5.087.700 | | 2007-03-16 | 00:00:00 | 38,20 | 39,56 | 38,20 | 39,17 | 7.545.200 | | 2007-03-19 | 00:00:00 | 39,80 | 40,57 | 39,60 | 40,24 | 4.909.900 | | 2007-03-20 | 00:00:00 | 40,40 | 41,12 | 40,02 | 40,74 | 8.529.700 | | 2007-03-21 | 00:00:00 | 42,60 | 43,30 | 42,03 | 43,30 | 18.238.600 | | 2007-03-22 | 00:00:00 | 42,88 | 43,10 | 42,62 | 42,86 | 10.115.900 | | 2007-03-23 | 00:00:00 | 43,00 | 43,09 | 42,56 | 42,79 | 6.467.400 | | 2007-03-26 | 00:00:00 | 42,94 | 43,31 | 42,14 | 43,16 | 6.614.500 | | 2007-03-27 | 00:00:00 | 43,54 | 43,95 | 42,69 | 42,90 | 7.792.700 | | 2007-03-28 | 00:00:00 | 42,60 | 42,79 | 41,55 | 41,58 | 11.530.200 | | 2007-03-29 | 00:00:00 | 42,21 | 42,21 | 40,78 | 41,53 | 8.960.300 | | 2007-03-30 | 00:00:00 | 41,37 | 41,77 | 40,89 | 41,70 | 5.511.700 | | 2007-04-02 | 00:00:00 | 41,56 | 41,92 | 41,03 | 41,65 | 5.393.800 | | 2007-04-03 | 00:00:00 | 42,06 | 42,66 | 41,90 | 42,35 | 7.131.400 | | 2007-04-04 | 00:00:00 | 42,11 | 42,70 | 42,10 | 42,70 | 4.520.600 | | 2007-04-05 | 00:00:00 | 42,69 | 42,88 | 42,08 | 42,61 | 4.781.700 | | 2007-04-09 | 00:00:00 | 42,75 | 42,96 | 42,34 | 42,70 | 3.474.400 | | 2007-04-10 | 00:00:00 | 42,64 | 43,06 | 42,60 | 43,00 | 4.020.000 | | 2007-04-11 | 00:00:00 | 42,85 | 43,00 | 41,88 | 42,10 | 4.706.300 | | 2007-04-12 | 00:00:00 | 42,11 | 42,49 | 41,86 | 42,40 | 3.639.300 | | 2007-04-13 | 00:00:00 | 42,20 | 42,20 | 41,17 | 41,64 | 7.802.500 | | 2007-04-16 | 00:00:00 | 42,83 | 42,90 | 42,23 | 42,40 | 7.416.300 | | 2007-04-17 | 00:00:00 | 42,53 | 43,01 | 41,88 | 43,00 | 6.449.300 | | 2007-04-18 | 00:00:00 | 42,83 | 43,08 | 42,37 | 42,97 | 5.553.500 | | 2007-04-19 | 00:00:00 | 42,66 | 42,78 | 42,10 | 42,39 | 4.728.800 | | 2007-04-20 | 00:00:00 | 42,94 | 43,00 | 42,00 | 42,14 | 7.892.100 | | 2007-04-23 | 00:00:00 | 42,19 | 42,40 | 42,02 | 42,16 | 4.665.900 | | 2007-04-24 | 00:00:00 | 42,23 | 42,73 | 42,02 | 42,50 | 4.746.000 | | 2007-04-25 | 00:00:00 | 42,65 | 42,83 | 42,16 | 42,71 | 4.254.800 | | 2007-04-26 | 00:00:00 | 42,54 | 43,55 | 42,39 | 43,26 | 8.179.100 | | 2007-04-27 | 00:00:00 | 43,02 | 43,66 | 42,49 | 42,89 | 5.435.800 | | 2007-04-30 | 00:00:00 | 42,75 | 42,97 | 41,56 | 41,56 | 6.962.200 | | 2007-05-01 | 00:00:00 | 41,67 | 41,87 | 40,82 | 41,73 | 5.909.400 | | 2007-05-02 | 00:00:00 | 41,65 | 41,85 | 41,44 | 41,51 | 5.275.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
