(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-05-02 | 00:00:00 | 41,65 | 41,85 | 41,44 | 41,51 | 5.275.200 | | 2007-05-03 | 00:00:00 | 41,60 | 41,75 | 41,09 | 41,20 | 4.452.600 | | 2007-05-04 | 00:00:00 | 41,50 | 41,70 | 41,06 | 41,33 | 3.554.500 | | 2007-05-07 | 00:00:00 | 41,33 | 41,59 | 41,01 | 41,31 | 3.836.300 | | 2007-05-08 | 00:00:00 | 41,51 | 41,58 | 40,91 | 41,37 | 6.516.500 | | 2007-05-09 | 00:00:00 | 41,20 | 41,46 | 40,80 | 41,26 | 8.179.500 | | 2007-05-10 | 00:00:00 | 41,10 | 41,56 | 40,58 | 40,66 | 7.098.000 | | 2007-05-11 | 00:00:00 | 40,91 | 41,83 | 40,67 | 41,70 | 9.704.100 | | 2007-05-14 | 00:00:00 | 41,75 | 42,47 | 41,38 | 41,81 | 8.094.900 | | 2007-05-15 | 00:00:00 | 41,98 | 42,23 | 41,11 | 41,37 | 6.743.700 | | 2007-05-16 | 00:00:00 | 41,74 | 42,29 | 41,61 | 42,29 | 7.193.400 | | 2007-05-17 | 00:00:00 | 42,12 | 42,89 | 41,73 | 42,42 | 8.927.200 | | 2007-05-18 | 00:00:00 | 42,55 | 43,62 | 42,37 | 43,59 | 9.544.200 | | 2007-05-21 | 00:00:00 | 43,94 | 44,00 | 43,03 | 43,25 | 6.628.600 | | 2007-05-22 | 00:00:00 | 43,21 | 44,00 | 43,21 | 43,59 | 5.495.500 | | 2007-05-23 | 00:00:00 | 43,60 | 43,80 | 43,15 | 43,23 | 4.334.100 | | 2007-05-24 | 00:00:00 | 43,35 | 43,40 | 41,68 | 41,99 | 7.227.200 | | 2007-05-25 | 00:00:00 | 42,22 | 42,59 | 42,08 | 42,38 | 3.633.000 | | 2007-05-29 | 00:00:00 | 42,34 | 43,26 | 42,34 | 42,87 | 5.429.900 | | 2007-05-30 | 00:00:00 | 42,47 | 43,22 | 42,20 | 43,22 | 4.574.500 | | 2007-05-31 | 00:00:00 | 43,95 | 44,92 | 43,65 | 44,06 | 8.689.800 | | 2007-06-01 | 00:00:00 | 44,15 | 44,88 | 44,12 | 44,53 | 4.932.400 | | 2007-06-04 | 00:00:00 | 44,48 | 44,76 | 44,01 | 44,58 | 4.132.800 | | 2007-06-05 | 00:00:00 | 44,33 | 44,50 | 43,95 | 44,34 | 4.667.300 | | 2007-06-06 | 00:00:00 | 44,19 | 44,19 | 43,43 | 43,64 | 5.220.000 | | 2007-06-07 | 00:00:00 | 43,39 | 43,70 | 42,52 | 42,72 | 5.676.700 | | 2007-06-08 | 00:00:00 | 42,45 | 43,11 | 42,45 | 43,04 | 5.390.200 | | 2007-06-11 | 00:00:00 | 43,20 | 43,53 | 42,86 | 42,99 | 5.431.500 | | 2007-06-12 | 00:00:00 | 42,60 | 43,39 | 42,45 | 42,73 | 5.659.200 | | 2007-06-13 | 00:00:00 | 43,16 | 44,13 | 42,90 | 44,11 | 7.711.800 | | 2007-06-14 | 00:00:00 | 44,30 | 44,50 | 43,65 | 43,96 | 11.963.300 | | 2007-06-15 | 00:00:00 | 44,43 | 44,50 | 42,43 | 42,75 | 21.342.400 | | 2007-06-18 | 00:00:00 | 42,65 | 42,94 | 42,35 | 42,67 | 5.937.400 | | 2007-06-19 | 00:00:00 | 42,30 | 42,75 | 42,15 | 42,48 | 4.917.400 | | 2007-06-20 | 00:00:00 | 42,41 | 42,54 | 41,30 | 41,37 | 8.754.900 | | 2007-06-21 | 00:00:00 | 41,27 | 41,89 | 40,50 | 41,53 | 7.481.100 | | 2007-06-22 | 00:00:00 | 41,30 | 41,62 | 40,62 | 40,84 | 6.877.100 | | 2007-06-25 | 00:00:00 | 40,84 | 41,11 | 40,17 | 40,34 | 7.579.400 | | 2007-06-26 | 00:00:00 | 40,03 | 40,12 | 39,25 | 39,84 | 14.366.100 | | 2007-06-27 | 00:00:00 | 39,97 | 40,51 | 39,79 | 40,47 | 7.707.800 | | 2007-06-28 | 00:00:00 | 40,36 | 40,78 | 39,99 | 40,42 | 8.004.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
