(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 2023-09-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-03 | 00:00:00 | 34,83 | 36,19 | 33,59 | 33,69 | 11.062.700 | | 2008-10-06 | 00:00:00 | 31,93 | 33,45 | 29,41 | 30,71 | 17.982.700 | | 2008-10-07 | 00:00:00 | 31,16 | 31,69 | 28,69 | 28,69 | 11.395.300 | | 2008-10-08 | 00:00:00 | 28,86 | 31,19 | 28,43 | 30,00 | 14.114.100 | | 2008-10-09 | 00:00:00 | 31,20 | 31,27 | 27,71 | 27,99 | 10.862.200 | | 2008-10-10 | 00:00:00 | 26,65 | 28,88 | 25,63 | 27,12 | 14.149.100 | | 2008-10-13 | 00:00:00 | 29,38 | 30,73 | 28,68 | 30,38 | 12.510.200 | | 2008-10-14 | 00:00:00 | 31,33 | 31,45 | 28,86 | 29,20 | 9.929.400 | | 2008-10-15 | 00:00:00 | 29,82 | 29,82 | 25,94 | 25,94 | 8.377.200 | | 2008-10-16 | 00:00:00 | 26,00 | 28,21 | 24,45 | 27,69 | 11.932.400 | | 2008-10-17 | 00:00:00 | 27,20 | 31,09 | 26,83 | 28,18 | 9.703.100 | | 2008-10-20 | 00:00:00 | 27,99 | 29,38 | 27,79 | 29,31 | 5.387.400 | | 2008-10-21 | 00:00:00 | 29,00 | 29,65 | 27,45 | 27,59 | 6.964.600 | | 2008-10-22 | 00:00:00 | 27,09 | 27,16 | 24,56 | 25,40 | 9.500.400 | | 2008-10-23 | 00:00:00 | 25,50 | 25,60 | 23,41 | 24,97 | 10.769.700 | | 2008-10-24 | 00:00:00 | 23,00 | 24,63 | 22,88 | 23,89 | 10.633.700 | | 2008-10-27 | 00:00:00 | 23,44 | 24,74 | 22,83 | 23,68 | 8.235.300 | | 2008-10-28 | 00:00:00 | 24,23 | 27,15 | 23,93 | 27,08 | 10.344.100 | | 2008-10-29 | 00:00:00 | 27,39 | 27,95 | 26,65 | 26,80 | 10.320.400 | | 2008-10-30 | 00:00:00 | 27,41 | 27,88 | 26,25 | 26,86 | 9.180.600 | | 2008-10-31 | 00:00:00 | 27,00 | 27,21 | 26,29 | 26,64 | 7.816.700 | | 2008-11-03 | 00:00:00 | 26,79 | 27,30 | 26,13 | 27,16 | 5.143.800 | | 2008-11-04 | 00:00:00 | 27,73 | 29,28 | 27,50 | 29,16 | 8.840.800 | | 2008-11-05 | 00:00:00 | 28,96 | 29,08 | 27,06 | 27,22 | 8.438.400 | | 2008-11-06 | 00:00:00 | 26,77 | 26,90 | 24,30 | 24,56 | 10.048.800 | | 2008-11-07 | 00:00:00 | 24,92 | 25,39 | 24,07 | 24,59 | 7.530.800 | | 2008-11-10 | 00:00:00 | 25,78 | 25,84 | 24,68 | 24,93 | 4.765.600 | | 2008-11-11 | 00:00:00 | 24,77 | 24,91 | 23,45 | 23,64 | 7.489.100 | | 2008-11-12 | 00:00:00 | 22,98 | 23,41 | 21,84 | 21,89 | 11.727.900 | | 2008-11-13 | 00:00:00 | 21,68 | 24,38 | 21,12 | 24,30 | 11.851.900 | | 2008-11-14 | 00:00:00 | 23,99 | 24,36 | 22,14 | 22,34 | 11.111.500 | | 2008-11-17 | 00:00:00 | 21,91 | 23,41 | 21,51 | 22,80 | 10.717.700 | | 2008-11-18 | 00:00:00 | 22,73 | 23,16 | 21,77 | 22,64 | 8.217.100 | | 2008-11-19 | 00:00:00 | 22,54 | 23,87 | 21,60 | 21,63 | 9.298.800 | | 2008-11-20 | 00:00:00 | 21,37 | 22,79 | 20,71 | 20,75 | 10.482.800 | | 2008-11-21 | 00:00:00 | 21,10 | 21,41 | 19,85 | 21,38 | 13.489.000 | | 2008-11-24 | 00:00:00 | 21,84 | 22,42 | 21,29 | 21,73 | 12.915.600 | | 2008-11-25 | 00:00:00 | 21,97 | 22,78 | 21,50 | 22,42 | 13.700.100 | | 2008-11-26 | 00:00:00 | 21,63 | 23,59 | 21,63 | 23,35 | 9.062.200 | | 2008-11-28 | 00:00:00 | 22,87 | 23,43 | 22,75 | 23,16 | 4.467.800 | | 2008-12-01 | 00:00:00 | 22,71 | 22,86 | 20,95 | 21,00 | 8.593.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
