(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 | | 2007-08-24 | 00:00:00 | 40,50 | 40,65 | 39,80 | 40,41 | 6.490.800 | | 2007-08-27 | 00:00:00 | 40,38 | 41,11 | 40,25 | 40,81 | 4.675.000 | | 2007-08-28 | 00:00:00 | 40,66 | 41,64 | 40,66 | 40,87 | 6.711.000 | | 2007-08-29 | 00:00:00 | 41,39 | 42,36 | 41,13 | 42,25 | 7.249.600 | | 2007-08-30 | 00:00:00 | 42,20 | 43,04 | 41,90 | 42,22 | 5.807.700 | | 2007-08-31 | 00:00:00 | 42,75 | 42,99 | 42,51 | 42,75 | 4.191.400 | | 2007-09-04 | 00:00:00 | 42,75 | 43,75 | 42,68 | 43,45 | 5.810.700 | | 2007-09-05 | 00:00:00 | 43,22 | 43,90 | 43,22 | 43,75 | 5.658.700 | | 2007-09-06 | 00:00:00 | 43,91 | 43,99 | 43,50 | 43,72 | 3.718.100 | | 2007-09-07 | 00:00:00 | 43,34 | 43,42 | 42,53 | 42,96 | 5.277.000 | | 2007-09-10 | 00:00:00 | 43,14 | 43,80 | 43,03 | 43,22 | 5.199.800 | | 2007-09-11 | 00:00:00 | 43,39 | 43,78 | 43,32 | 43,74 | 4.756.100 | | 2007-09-12 | 00:00:00 | 43,68 | 43,99 | 43,40 | 43,78 | 4.094.500 | | 2007-09-13 | 00:00:00 | 43,99 | 44,00 | 42,97 | 43,31 | 6.436.900 | | 2007-09-14 | 00:00:00 | 43,07 | 43,65 | 42,90 | 43,41 | 5.057.500 | | 2007-09-17 | 00:00:00 | 43,71 | 43,75 | 42,55 | 43,06 | 12.499.300 | | 2007-09-18 | 00:00:00 | 44,51 | 44,80 | 42,91 | 43,71 | 20.897.500 | | 2007-09-19 | 00:00:00 | 43,55 | 44,08 | 43,30 | 43,83 | 11.192.100 | | 2007-09-20 | 00:00:00 | 43,64 | 44,00 | 42,44 | 42,80 | 12.614.200 | | 2007-09-21 | 00:00:00 | 42,91 | 43,37 | 41,71 | 41,95 | 13.267.000 | | 2007-09-24 | 00:00:00 | 41,76 | 42,29 | 41,26 | 41,50 | 11.032.300 | | 2007-09-25 | 00:00:00 | 41,26 | 43,00 | 41,26 | 42,74 | 11.945.900 | | 2007-09-26 | 00:00:00 | 43,09 | 44,00 | 42,69 | 43,41 | 10.196.100 | | 2007-09-27 | 00:00:00 | 43,50 | 43,65 | 43,11 | 43,45 | 5.023.800 | | 2007-09-28 | 00:00:00 | 43,64 | 43,94 | 43,39 | 43,66 | 5.847.500 | | 2007-10-01 | 00:00:00 | 43,89 | 44,15 | 42,94 | 44,00 | 6.104.500 | | 2007-10-02 | 00:00:00 | 44,05 | 44,49 | 43,75 | 44,23 | 5.045.800 | | 2007-10-03 | 00:00:00 | 43,98 | 44,36 | 43,77 | 43,98 | 5.511.900 | | 2007-10-04 | 00:00:00 | 44,00 | 44,49 | 43,84 | 44,25 | 7.487.500 | | 2007-10-05 | 00:00:00 | 44,40 | 44,80 | 44,10 | 44,64 | 7.248.000 | | 2007-10-08 | 00:00:00 | 44,64 | 45,00 | 44,40 | 44,99 | 5.424.900 | | 2007-10-09 | 00:00:00 | 45,00 | 45,35 | 44,41 | 44,97 | 7.259.300 | | 2007-10-10 | 00:00:00 | 44,90 | 45,69 | 44,64 | 45,58 | 7.339.500 | | 2007-10-11 | 00:00:00 | 45,75 | 46,19 | 45,37 | 45,49 | 11.532.800 | | 2007-10-12 | 00:00:00 | 45,89 | 46,32 | 45,39 | 46,12 | 5.627.300 | | 2007-10-15 | 00:00:00 | 45,91 | 46,04 | 45,22 | 45,71 | 5.751.000 | | 2007-10-16 | 00:00:00 | 45,65 | 45,88 | 45,34 | 45,67 | 5.272.000 | | 2007-10-17 | 00:00:00 | 45,84 | 46,32 | 45,17 | 45,97 | 7.207.000 | | 2007-10-18 | 00:00:00 | 45,97 | 47,43 | 45,76 | 47,11 | 8.384.800 | | 2007-10-19 | 00:00:00 | 47,08 | 47,52 | 46,25 | 46,27 | 9.980.200 | | 2007-10-22 | 00:00:00 | 46,22 | 47,16 | 46,00 | 47,12 | 5.481.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
