(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-22 | 00:00:00 | 46,22 | 47,16 | 46,00 | 47,12 | 5.481.600 | | 2007-10-23 | 00:00:00 | 47,26 | 47,81 | 47,00 | 47,75 | 5.460.300 | | 2007-10-24 | 00:00:00 | 47,55 | 48,00 | 46,71 | 48,00 | 6.642.000 | | 2007-10-25 | 00:00:00 | 48,01 | 48,47 | 46,90 | 47,20 | 7.042.600 | | 2007-10-26 | 00:00:00 | 47,71 | 48,00 | 46,73 | 47,00 | 6.726.500 | | 2007-10-29 | 00:00:00 | 47,20 | 47,26 | 46,42 | 47,00 | 6.132.000 | | 2007-10-30 | 00:00:00 | 47,39 | 47,80 | 47,15 | 47,55 | 5.106.100 | | 2007-10-31 | 00:00:00 | 47,45 | 47,90 | 46,81 | 47,90 | 6.175.600 | | 2007-11-01 | 00:00:00 | 47,75 | 47,86 | 46,89 | 46,92 | 5.657.800 | | 2007-11-02 | 00:00:00 | 47,49 | 48,00 | 47,08 | 47,88 | 6.579.500 | | 2007-11-05 | 00:00:00 | 47,58 | 47,88 | 46,90 | 47,70 | 5.202.000 | | 2007-11-06 | 00:00:00 | 47,85 | 48,27 | 47,10 | 47,63 | 5.025.100 | | 2007-11-07 | 00:00:00 | 47,15 | 47,31 | 46,17 | 46,17 | 6.622.200 | | 2007-11-08 | 00:00:00 | 46,10 | 46,19 | 44,02 | 45,03 | 11.533.900 | | 2007-11-09 | 00:00:00 | 43,84 | 44,13 | 43,05 | 43,24 | 10.345.700 | | 2007-11-12 | 00:00:00 | 43,34 | 43,34 | 42,13 | 42,19 | 9.918.600 | | 2007-11-13 | 00:00:00 | 41,00 | 41,36 | 39,56 | 40,86 | 32.004.300 | | 2007-11-14 | 00:00:00 | 41,35 | 42,06 | 40,59 | 41,02 | 13.153.700 | | 2007-11-15 | 00:00:00 | 41,00 | 41,69 | 40,53 | 40,82 | 9.575.800 | | 2007-11-16 | 00:00:00 | 41,40 | 42,52 | 41,13 | 42,19 | 16.459.600 | | 2007-11-19 | 00:00:00 | 41,95 | 42,85 | 41,75 | 42,47 | 10.280.100 | | 2007-11-20 | 00:00:00 | 42,71 | 42,80 | 41,53 | 42,30 | 7.339.800 | | 2007-11-21 | 00:00:00 | 41,87 | 42,44 | 41,47 | 41,84 | 4.771.600 | | 2007-11-23 | 00:00:00 | 41,90 | 42,00 | 41,27 | 41,91 | 1.747.100 | | 2007-11-26 | 00:00:00 | 41,69 | 41,99 | 40,81 | 40,90 | 6.202.200 | | 2007-11-27 | 00:00:00 | 41,03 | 41,58 | 40,40 | 41,07 | 6.877.100 | | 2007-11-28 | 00:00:00 | 41,30 | 42,36 | 41,07 | 42,03 | 6.275.000 | | 2007-11-29 | 00:00:00 | 42,18 | 42,96 | 42,00 | 42,75 | 5.094.500 | | 2007-11-30 | 00:00:00 | 43,01 | 43,14 | 41,80 | 42,14 | 6.717.000 | | 2007-12-03 | 00:00:00 | 41,87 | 43,10 | 41,85 | 42,69 | 9.153.400 | | 2007-12-04 | 00:00:00 | 42,22 | 43,65 | 42,22 | 43,32 | 6.540.200 | | 2007-12-05 | 00:00:00 | 43,93 | 44,29 | 43,61 | 43,90 | 5.883.900 | | 2007-12-06 | 00:00:00 | 44,20 | 44,64 | 43,71 | 44,54 | 5.545.300 | | 2007-12-07 | 00:00:00 | 44,30 | 44,54 | 43,87 | 44,37 | 3.709.400 | | 2007-12-10 | 00:00:00 | 44,50 | 44,79 | 44,24 | 44,62 | 4.767.300 | | 2007-12-11 | 00:00:00 | 44,49 | 44,70 | 43,00 | 43,27 | 7.853.300 | | 2007-12-12 | 00:00:00 | 43,87 | 44,19 | 42,94 | 43,54 | 6.304.500 | | 2007-12-13 | 00:00:00 | 43,50 | 44,09 | 43,48 | 43,90 | 4.995.600 | | 2007-12-14 | 00:00:00 | 43,60 | 43,75 | 41,97 | 42,11 | 9.509.200 | | 2007-12-17 | 00:00:00 | 41,79 | 41,94 | 40,59 | 40,90 | 12.301.900 | | 2007-12-18 | 00:00:00 | 42,17 | 43,97 | 41,58 | 42,03 | 17.588.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
