(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 2020-03-31 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-15 | 00:00:00 | 36,29 | 36,54 | 35,36 | 35,75 | 8.108.000 | | 2008-04-16 | 00:00:00 | 36,10 | 36,54 | 35,46 | 36,42 | 10.961.500 | | 2008-04-17 | 00:00:00 | 36,61 | 36,93 | 35,66 | 36,07 | 5.755.800 | | 2008-04-18 | 00:00:00 | 36,99 | 36,99 | 36,08 | 36,27 | 8.839.300 | | 2008-04-21 | 00:00:00 | 36,06 | 36,73 | 35,85 | 36,66 | 5.040.300 | | 2008-04-22 | 00:00:00 | 36,73 | 36,74 | 35,61 | 36,17 | 8.197.500 | | 2008-04-23 | 00:00:00 | 36,50 | 36,91 | 36,21 | 36,83 | 6.037.300 | | 2008-04-24 | 00:00:00 | 36,77 | 37,79 | 36,41 | 37,43 | 5.846.700 | | 2008-04-25 | 00:00:00 | 37,41 | 37,58 | 36,32 | 36,89 | 4.628.300 | | 2008-04-28 | 00:00:00 | 37,02 | 37,51 | 36,65 | 37,18 | 5.017.000 | | 2008-04-29 | 00:00:00 | 37,00 | 37,94 | 36,93 | 37,76 | 5.444.500 | | 2008-04-30 | 00:00:00 | 37,79 | 38,10 | 37,28 | 37,29 | 4.877.400 | | 2008-05-01 | 00:00:00 | 38,34 | 39,22 | 37,90 | 39,01 | 7.222.100 | | 2008-05-02 | 00:00:00 | 39,23 | 40,41 | 39,12 | 40,38 | 8.929.400 | | 2008-05-05 | 00:00:00 | 40,39 | 40,47 | 39,79 | 40,15 | 5.761.600 | | 2008-05-06 | 00:00:00 | 40,15 | 40,45 | 39,53 | 40,25 | 4.972.300 | | 2008-05-07 | 00:00:00 | 40,25 | 40,58 | 39,11 | 39,24 | 5.310.700 | | 2008-05-08 | 00:00:00 | 39,49 | 40,15 | 39,11 | 40,00 | 5.376.200 | | 2008-05-09 | 00:00:00 | 39,63 | 40,17 | 39,25 | 39,89 | 2.800.700 | | 2008-05-12 | 00:00:00 | 39,83 | 40,50 | 39,35 | 40,44 | 4.276.600 | | 2008-05-13 | 00:00:00 | 40,44 | 40,75 | 39,80 | 40,59 | 4.722.500 | | 2008-05-14 | 00:00:00 | 40,71 | 41,51 | 40,59 | 40,94 | 4.916.100 | | 2008-05-15 | 00:00:00 | 40,82 | 42,08 | 40,60 | 42,00 | 6.364.400 | | 2008-05-16 | 00:00:00 | 42,17 | 42,45 | 41,71 | 42,26 | 5.987.200 | | 2008-05-19 | 00:00:00 | 42,11 | 43,23 | 42,04 | 42,60 | 7.216.300 | | 2008-05-20 | 00:00:00 | 41,44 | 42,02 | 41,02 | 41,66 | 6.839.200 | | 2008-05-21 | 00:00:00 | 41,59 | 41,96 | 40,80 | 40,95 | 5.445.500 | | 2008-05-22 | 00:00:00 | 40,88 | 41,66 | 40,82 | 41,40 | 3.409.400 | | 2008-05-23 | 00:00:00 | 40,88 | 41,53 | 40,88 | 41,25 | 3.645.400 | | 2008-05-27 | 00:00:00 | 41,16 | 42,10 | 41,05 | 41,99 | 4.002.200 | | 2008-05-28 | 00:00:00 | 43,00 | 43,00 | 42,30 | 42,84 | 5.750.000 | | 2008-05-29 | 00:00:00 | 42,75 | 44,08 | 42,75 | 43,80 | 6.736.600 | | 2008-05-30 | 00:00:00 | 43,96 | 44,38 | 43,68 | 44,06 | 5.842.500 | | 2008-06-02 | 00:00:00 | 43,97 | 44,24 | 42,76 | 43,46 | 5.083.100 | | 2008-06-03 | 00:00:00 | 43,42 | 44,21 | 43,00 | 43,53 | 5.405.100 | | 2008-06-04 | 00:00:00 | 43,60 | 44,66 | 43,31 | 44,25 | 4.684.700 | | 2008-06-05 | 00:00:00 | 43,47 | 44,01 | 42,80 | 43,89 | 7.158.700 | | 2008-06-06 | 00:00:00 | 43,60 | 43,60 | 42,30 | 42,30 | 5.927.900 | | 2008-06-09 | 00:00:00 | 42,58 | 42,75 | 41,66 | 42,47 | 4.553.700 | | 2008-06-10 | 00:00:00 | 42,36 | 42,36 | 41,47 | 41,74 | 5.694.400 | | 2008-06-11 | 00:00:00 | 41,55 | 41,94 | 40,65 | 40,77 | 6.523.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
