(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-11 | 00:00:00 | 41,55 | 41,94 | 40,65 | 40,77 | 6.523.200 | | 2008-06-12 | 00:00:00 | 40,88 | 41,59 | 40,60 | 40,99 | 5.353.400 | | 2008-06-13 | 00:00:00 | 41,92 | 43,15 | 41,73 | 42,71 | 6.345.900 | | 2008-06-16 | 00:00:00 | 42,32 | 43,11 | 42,08 | 42,85 | 6.730.600 | | 2008-06-17 | 00:00:00 | 41,83 | 42,65 | 41,36 | 41,40 | 9.027.600 | | 2008-06-18 | 00:00:00 | 40,81 | 41,54 | 40,71 | 40,94 | 6.306.400 | | 2008-06-19 | 00:00:00 | 40,78 | 42,19 | 40,34 | 42,00 | 5.714.700 | | 2008-06-20 | 00:00:00 | 41,54 | 41,76 | 40,33 | 40,55 | 8.423.200 | | 2008-06-23 | 00:00:00 | 40,90 | 40,91 | 40,12 | 40,37 | 4.999.200 | | 2008-06-24 | 00:00:00 | 40,86 | 41,81 | 40,70 | 41,38 | 6.783.600 | | 2008-06-25 | 00:00:00 | 41,78 | 42,70 | 41,50 | 42,34 | 6.023.300 | | 2008-06-26 | 00:00:00 | 41,89 | 41,93 | 40,78 | 40,83 | 7.001.400 | | 2008-06-27 | 00:00:00 | 40,94 | 40,94 | 39,50 | 39,80 | 11.793.000 | | 2008-06-30 | 00:00:00 | 39,63 | 39,99 | 39,28 | 39,39 | 6.542.300 | | 2008-07-01 | 00:00:00 | 39,23 | 40,41 | 39,00 | 40,38 | 10.247.400 | | 2008-07-02 | 00:00:00 | 40,54 | 41,30 | 39,81 | 39,81 | 7.182.600 | | 2008-07-03 | 00:00:00 | 40,28 | 40,65 | 39,81 | 40,39 | 3.387.300 | | 2008-07-07 | 00:00:00 | 39,79 | 40,86 | 38,81 | 39,72 | 8.570.700 | | 2008-07-08 | 00:00:00 | 39,46 | 39,78 | 38,73 | 39,64 | 8.355.900 | | 2008-07-09 | 00:00:00 | 39,49 | 39,74 | 38,23 | 38,23 | 6.353.000 | | 2008-07-10 | 00:00:00 | 38,29 | 39,76 | 38,23 | 39,61 | 7.147.600 | | 2008-07-11 | 00:00:00 | 39,10 | 40,20 | 38,69 | 39,24 | 6.971.500 | | 2008-07-14 | 00:00:00 | 39,88 | 39,88 | 38,37 | 38,38 | 6.995.600 | | 2008-07-15 | 00:00:00 | 39,09 | 40,53 | 37,75 | 39,83 | 10.799.100 | | 2008-07-16 | 00:00:00 | 39,77 | 41,10 | 39,50 | 41,05 | 6.940.500 | | 2008-07-17 | 00:00:00 | 40,93 | 41,71 | 40,65 | 41,54 | 5.148.300 | | 2008-07-18 | 00:00:00 | 41,17 | 42,19 | 40,75 | 41,98 | 6.190.500 | | 2008-07-21 | 00:00:00 | 41,87 | 41,94 | 40,70 | 41,16 | 5.162.100 | | 2008-07-22 | 00:00:00 | 40,90 | 40,96 | 39,60 | 40,30 | 9.957.200 | | 2008-07-23 | 00:00:00 | 40,72 | 42,34 | 40,63 | 41,82 | 10.085.000 | | 2008-07-24 | 00:00:00 | 41,00 | 41,27 | 40,43 | 40,72 | 5.533.000 | | 2008-07-25 | 00:00:00 | 41,07 | 41,42 | 40,60 | 40,90 | 5.147.700 | | 2008-07-28 | 00:00:00 | 40,80 | 41,05 | 39,72 | 39,96 | 3.895.800 | | 2008-07-29 | 00:00:00 | 40,24 | 41,32 | 40,17 | 41,01 | 5.805.100 | | 2008-07-30 | 00:00:00 | 41,34 | 41,68 | 40,62 | 41,22 | 4.989.200 | | 2008-07-31 | 00:00:00 | 40,93 | 41,93 | 40,58 | 41,35 | 6.238.600 | | 2008-08-01 | 00:00:00 | 41,78 | 41,78 | 40,28 | 41,22 | 5.907.800 | | 2008-08-04 | 00:00:00 | 41,44 | 41,64 | 40,61 | 41,29 | 3.643.400 | | 2008-08-05 | 00:00:00 | 41,35 | 43,41 | 41,33 | 43,34 | 8.839.100 | | 2008-08-06 | 00:00:00 | 43,10 | 43,77 | 42,61 | 43,53 | 6.197.900 | | 2008-08-07 | 00:00:00 | 43,07 | 43,95 | 42,93 | 43,22 | 5.956.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
