(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 2023-12-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-28 | 00:00:00 | 40,36 | 40,78 | 39,99 | 40,42 | 8.004.600 | | 2007-06-29 | 00:00:00 | 40,56 | 40,66 | 39,82 | 40,15 | 6.536.600 | | 2007-07-02 | 00:00:00 | 40,15 | 40,34 | 39,87 | 40,16 | 5.349.200 | | 2007-07-03 | 00:00:00 | 40,16 | 40,76 | 40,14 | 40,71 | 3.545.700 | | 2007-07-05 | 00:00:00 | 40,80 | 41,01 | 40,08 | 40,93 | 5.362.800 | | 2007-07-06 | 00:00:00 | 41,00 | 41,20 | 40,63 | 41,02 | 4.612.400 | | 2007-07-09 | 00:00:00 | 40,97 | 40,98 | 40,42 | 40,72 | 5.482.800 | | 2007-07-10 | 00:00:00 | 40,60 | 40,73 | 40,28 | 40,36 | 4.472.100 | | 2007-07-11 | 00:00:00 | 40,27 | 40,97 | 40,20 | 40,84 | 4.827.400 | | 2007-07-12 | 00:00:00 | 40,94 | 41,55 | 40,60 | 41,55 | 7.919.600 | | 2007-07-13 | 00:00:00 | 41,35 | 41,50 | 40,84 | 41,18 | 4.513.100 | | 2007-07-16 | 00:00:00 | 41,04 | 41,26 | 40,85 | 41,06 | 4.075.800 | | 2007-07-17 | 00:00:00 | 41,10 | 41,74 | 40,82 | 41,46 | 6.272.600 | | 2007-07-18 | 00:00:00 | 41,25 | 41,81 | 40,91 | 41,41 | 8.028.500 | | 2007-07-19 | 00:00:00 | 41,31 | 42,54 | 41,31 | 42,20 | 9.162.600 | | 2007-07-20 | 00:00:00 | 42,41 | 42,50 | 41,20 | 41,64 | 8.530.900 | | 2007-07-23 | 00:00:00 | 41,87 | 42,85 | 41,79 | 42,36 | 8.853.700 | | 2007-07-24 | 00:00:00 | 42,17 | 42,73 | 41,65 | 41,78 | 6.720.600 | | 2007-07-25 | 00:00:00 | 41,97 | 42,12 | 41,41 | 41,72 | 5.081.700 | | 2007-07-26 | 00:00:00 | 41,15 | 42,00 | 40,30 | 41,19 | 8.102.300 | | 2007-07-27 | 00:00:00 | 41,21 | 41,21 | 40,26 | 40,39 | 8.914.800 | | 2007-07-30 | 00:00:00 | 40,79 | 41,09 | 40,13 | 40,89 | 8.400.500 | | 2007-07-31 | 00:00:00 | 41,02 | 41,30 | 40,11 | 40,29 | 8.404.100 | | 2007-08-01 | 00:00:00 | 40,29 | 40,49 | 38,57 | 39,58 | 15.048.500 | | 2007-08-02 | 00:00:00 | 39,40 | 39,80 | 39,05 | 39,52 | 6.714.400 | | 2007-08-03 | 00:00:00 | 39,47 | 39,66 | 38,70 | 38,75 | 7.005.100 | | 2007-08-06 | 00:00:00 | 38,71 | 39,77 | 38,54 | 39,38 | 7.147.600 | | 2007-08-07 | 00:00:00 | 39,08 | 39,91 | 38,61 | 39,42 | 6.868.500 | | 2007-08-08 | 00:00:00 | 39,61 | 40,67 | 39,50 | 40,23 | 6.291.900 | | 2007-08-09 | 00:00:00 | 39,90 | 41,74 | 39,86 | 40,75 | 7.370.400 | | 2007-08-10 | 00:00:00 | 41,30 | 41,62 | 40,10 | 41,06 | 6.520.400 | | 2007-08-13 | 00:00:00 | 41,00 | 41,13 | 40,26 | 40,83 | 4.825.100 | | 2007-08-14 | 00:00:00 | 41,01 | 41,05 | 40,18 | 40,41 | 4.473.000 | | 2007-08-15 | 00:00:00 | 40,22 | 41,25 | 40,12 | 40,18 | 5.243.300 | | 2007-08-16 | 00:00:00 | 39,83 | 40,56 | 39,28 | 39,96 | 6.648.800 | | 2007-08-17 | 00:00:00 | 40,18 | 40,48 | 39,32 | 40,32 | 9.159.800 | | 2007-08-20 | 00:00:00 | 40,55 | 40,85 | 39,94 | 40,74 | 4.379.900 | | 2007-08-21 | 00:00:00 | 40,41 | 40,95 | 39,87 | 40,13 | 4.788.600 | | 2007-08-22 | 00:00:00 | 40,40 | 41,00 | 40,20 | 40,77 | 4.412.000 | | 2007-08-23 | 00:00:00 | 40,82 | 40,99 | 40,33 | 40,60 | 3.601.800 | | 2007-08-24 | 00:00:00 | 40,50 | 40,65 | 39,80 | 40,41 | 6.490.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
