(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-02-15 | 00:00:00 | 34,93 | 34,95 | 34,21 | 34,67 | 5.665.200 | | 2008-02-19 | 00:00:00 | 35,41 | 35,53 | 34,80 | 34,90 | 6.413.100 | | 2008-02-20 | 00:00:00 | 34,35 | 35,28 | 34,25 | 35,05 | 6.438.600 | | 2008-02-21 | 00:00:00 | 35,14 | 35,53 | 34,67 | 34,78 | 6.057.000 | | 2008-02-22 | 00:00:00 | 34,85 | 35,19 | 34,46 | 35,09 | 5.974.300 | | 2008-02-25 | 00:00:00 | 35,08 | 35,85 | 35,01 | 35,54 | 8.105.100 | | 2008-02-26 | 00:00:00 | 35,61 | 36,46 | 35,44 | 35,87 | 6.541.500 | | 2008-02-27 | 00:00:00 | 35,48 | 35,83 | 35,02 | 35,46 | 6.385.200 | | 2008-02-28 | 00:00:00 | 35,30 | 35,70 | 34,97 | 35,34 | 5.330.500 | | 2008-02-29 | 00:00:00 | 34,91 | 34,92 | 33,48 | 33,65 | 12.307.400 | | 2008-03-03 | 00:00:00 | 33,49 | 33,68 | 32,53 | 32,86 | 12.553.200 | | 2008-03-04 | 00:00:00 | 32,84 | 33,12 | 32,43 | 33,07 | 8.178.800 | | 2008-03-05 | 00:00:00 | 33,00 | 33,08 | 32,01 | 32,42 | 10.868.700 | | 2008-03-06 | 00:00:00 | 32,40 | 33,11 | 32,21 | 32,47 | 7.411.400 | | 2008-03-07 | 00:00:00 | 32,59 | 33,28 | 32,04 | 32,55 | 7.287.400 | | 2008-03-10 | 00:00:00 | 32,60 | 32,99 | 31,92 | 31,94 | 8.201.400 | | 2008-03-11 | 00:00:00 | 32,25 | 32,61 | 31,79 | 32,60 | 9.612.200 | | 2008-03-12 | 00:00:00 | 33,17 | 34,23 | 32,89 | 33,34 | 8.843.200 | | 2008-03-13 | 00:00:00 | 32,98 | 33,59 | 32,52 | 33,30 | 5.875.900 | | 2008-03-14 | 00:00:00 | 32,81 | 33,71 | 32,24 | 32,61 | 7.040.400 | | 2008-03-17 | 00:00:00 | 32,00 | 32,49 | 30,70 | 30,79 | 15.095.600 | | 2008-03-18 | 00:00:00 | 31,53 | 31,90 | 31,10 | 31,88 | 12.155.000 | | 2008-03-19 | 00:00:00 | 33,78 | 36,13 | 33,76 | 34,75 | 25.071.100 | | 2008-03-20 | 00:00:00 | 34,82 | 35,50 | 34,25 | 34,45 | 12.402.200 | | 2008-03-24 | 00:00:00 | 34,64 | 36,49 | 34,51 | 36,10 | 10.783.000 | | 2008-03-25 | 00:00:00 | 36,58 | 36,65 | 35,81 | 36,54 | 8.940.000 | | 2008-03-26 | 00:00:00 | 36,51 | 37,34 | 35,96 | 37,20 | 11.395.700 | | 2008-03-27 | 00:00:00 | 37,12 | 37,12 | 35,68 | 35,68 | 7.345.900 | | 2008-03-28 | 00:00:00 | 36,12 | 36,63 | 35,20 | 35,33 | 7.229.300 | | 2008-03-31 | 00:00:00 | 35,69 | 35,90 | 35,30 | 35,59 | 8.015.500 | | 2008-04-01 | 00:00:00 | 36,56 | 37,32 | 36,37 | 37,25 | 9.317.900 | | 2008-04-02 | 00:00:00 | 37,38 | 37,52 | 36,20 | 36,50 | 8.682.900 | | 2008-04-03 | 00:00:00 | 36,49 | 37,11 | 36,32 | 37,01 | 7.608.500 | | 2008-04-04 | 00:00:00 | 37,00 | 37,35 | 36,63 | 36,97 | 5.143.300 | | 2008-04-07 | 00:00:00 | 36,83 | 37,45 | 36,80 | 36,92 | 5.811.400 | | 2008-04-08 | 00:00:00 | 36,64 | 37,19 | 36,51 | 36,83 | 4.615.900 | | 2008-04-09 | 00:00:00 | 36,90 | 36,94 | 35,99 | 36,32 | 4.304.300 | | 2008-04-10 | 00:00:00 | 36,08 | 37,19 | 36,00 | 37,09 | 8.412.500 | | 2008-04-11 | 00:00:00 | 37,00 | 37,00 | 35,88 | 35,98 | 7.122.100 | | 2008-04-14 | 00:00:00 | 35,95 | 36,62 | 35,73 | 36,29 | 5.551.400 | | 2008-04-15 | 00:00:00 | 36,29 | 36,54 | 35,36 | 35,75 | 8.108.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
