(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-18 | 00:00:00 | 42,17 | 43,97 | 41,58 | 42,03 | 17.588.300 | | 2007-12-19 | 00:00:00 | 42,09 | 42,25 | 41,36 | 41,87 | 7.207.800 | | 2007-12-20 | 00:00:00 | 41,94 | 42,36 | 41,55 | 42,17 | 6.227.400 | | 2007-12-21 | 00:00:00 | 42,53 | 42,65 | 41,66 | 42,18 | 10.437.900 | | 2007-12-24 | 00:00:00 | 42,77 | 43,12 | 42,20 | 42,84 | 3.104.000 | | 2007-12-26 | 00:00:00 | 43,10 | 43,24 | 42,71 | 43,12 | 4.655.600 | | 2007-12-27 | 00:00:00 | 43,11 | 43,19 | 42,25 | 42,34 | 4.286.600 | | 2007-12-28 | 00:00:00 | 42,81 | 43,05 | 42,53 | 42,93 | 4.098.400 | | 2007-12-31 | 00:00:00 | 42,58 | 43,14 | 42,50 | 42,73 | 3.416.700 | | 2008-01-02 | 00:00:00 | 42,90 | 43,25 | 41,45 | 41,71 | 6.047.700 | | 2008-01-03 | 00:00:00 | 41,55 | 42,21 | 41,50 | 41,79 | 5.186.700 | | 2008-01-04 | 00:00:00 | 41,30 | 41,49 | 40,01 | 40,36 | 8.938.700 | | 2008-01-07 | 00:00:00 | 40,39 | 40,75 | 39,68 | 40,24 | 7.757.600 | | 2008-01-08 | 00:00:00 | 39,90 | 40,19 | 39,19 | 39,22 | 8.896.200 | | 2008-01-09 | 00:00:00 | 39,41 | 39,62 | 38,92 | 39,46 | 9.059.100 | | 2008-01-10 | 00:00:00 | 39,34 | 39,50 | 38,69 | 39,25 | 8.393.300 | | 2008-01-11 | 00:00:00 | 38,84 | 39,19 | 37,92 | 38,05 | 10.801.200 | | 2008-01-14 | 00:00:00 | 38,48 | 38,64 | 38,03 | 38,48 | 7.212.600 | | 2008-01-15 | 00:00:00 | 38,08 | 38,42 | 37,74 | 37,92 | 7.776.000 | | 2008-01-16 | 00:00:00 | 37,75 | 38,37 | 37,46 | 37,70 | 8.595.200 | | 2008-01-17 | 00:00:00 | 37,19 | 37,52 | 34,90 | 35,55 | 16.896.300 | | 2008-01-18 | 00:00:00 | 35,04 | 36,01 | 34,80 | 35,33 | 13.735.800 | | 2008-01-22 | 00:00:00 | 33,01 | 34,49 | 32,99 | 34,00 | 10.188.900 | | 2008-01-23 | 00:00:00 | 33,21 | 34,48 | 32,61 | 34,35 | 10.292.400 | | 2008-01-24 | 00:00:00 | 33,56 | 34,70 | 33,56 | 34,64 | 7.290.400 | | 2008-01-25 | 00:00:00 | 34,98 | 35,62 | 34,72 | 34,84 | 9.188.300 | | 2008-01-28 | 00:00:00 | 35,22 | 35,32 | 34,80 | 35,15 | 5.746.400 | | 2008-01-29 | 00:00:00 | 35,40 | 35,85 | 34,77 | 35,54 | 5.445.400 | | 2008-01-30 | 00:00:00 | 35,54 | 36,45 | 35,21 | 35,94 | 8.767.300 | | 2008-01-31 | 00:00:00 | 33,87 | 35,13 | 33,44 | 34,93 | 16.382.100 | | 2008-02-01 | 00:00:00 | 34,67 | 34,99 | 33,44 | 34,48 | 12.343.100 | | 2008-02-04 | 00:00:00 | 34,55 | 35,46 | 34,51 | 35,21 | 7.861.500 | | 2008-02-05 | 00:00:00 | 33,99 | 34,76 | 33,79 | 33,96 | 7.366.800 | | 2008-02-06 | 00:00:00 | 34,48 | 34,69 | 32,41 | 32,76 | 13.228.200 | | 2008-02-07 | 00:00:00 | 32,41 | 33,07 | 32,08 | 32,62 | 13.594.100 | | 2008-02-08 | 00:00:00 | 32,65 | 33,28 | 32,18 | 33,19 | 9.771.200 | | 2008-02-11 | 00:00:00 | 33,28 | 34,14 | 33,15 | 33,84 | 9.909.400 | | 2008-02-12 | 00:00:00 | 33,95 | 35,02 | 33,91 | 34,38 | 9.894.800 | | 2008-02-13 | 00:00:00 | 34,69 | 35,36 | 34,42 | 35,00 | 9.843.400 | | 2008-02-14 | 00:00:00 | 35,20 | 35,21 | 34,67 | 34,96 | 6.616.600 | | 2008-02-15 | 00:00:00 | 34,93 | 34,95 | 34,21 | 34,67 | 5.665.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
