(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-12-01 | 00:00:00 | 22,71 | 22,86 | 20,95 | 21,00 | 8.593.000 | | 2008-12-02 | 00:00:00 | 21,41 | 22,25 | 21,01 | 22,00 | 7.201.400 | | 2008-12-03 | 00:00:00 | 21,73 | 22,57 | 21,39 | 22,54 | 7.296.300 | | 2008-12-04 | 00:00:00 | 20,91 | 21,66 | 20,00 | 20,44 | 18.690.600 | | 2008-12-05 | 00:00:00 | 20,45 | 21,84 | 19,49 | 21,66 | 11.494.800 | | 2008-12-08 | 00:00:00 | 21,85 | 23,00 | 21,85 | 22,60 | 7.912.100 | | 2008-12-09 | 00:00:00 | 22,45 | 23,92 | 22,39 | 22,89 | 7.419.300 | | 2008-12-10 | 00:00:00 | 23,26 | 23,88 | 22,78 | 23,44 | 5.825.900 | | 2008-12-11 | 00:00:00 | 23,37 | 23,56 | 22,00 | 22,19 | 6.443.700 | | 2008-12-12 | 00:00:00 | 21,95 | 22,53 | 21,33 | 22,43 | 6.290.700 | | 2008-12-15 | 00:00:00 | 22,56 | 22,72 | 20,83 | 21,36 | 8.273.000 | | 2008-12-16 | 00:00:00 | 22,13 | 22,42 | 20,92 | 22,32 | 10.799.400 | | 2008-12-17 | 00:00:00 | 24,04 | 24,04 | 21,32 | 21,69 | 15.258.800 | | 2008-12-18 | 00:00:00 | 21,84 | 22,09 | 21,01 | 21,38 | 8.861.100 | | 2008-12-19 | 00:00:00 | 21,40 | 22,30 | 21,13 | 22,13 | 8.235.700 | | 2008-12-22 | 00:00:00 | 21,97 | 21,98 | 20,66 | 21,11 | 5.273.400 | | 2008-12-23 | 00:00:00 | 21,23 | 21,42 | 20,80 | 20,97 | 4.399.100 | | 2008-12-24 | 00:00:00 | 20,75 | 21,18 | 20,71 | 21,13 | 1.426.700 | | 2008-12-26 | 00:00:00 | 21,17 | 21,25 | 20,87 | 21,08 | 1.942.700 | | 2008-12-29 | 00:00:00 | 21,11 | 21,15 | 20,01 | 20,52 | 4.959.000 | | 2008-12-30 | 00:00:00 | 20,60 | 21,06 | 20,38 | 21,05 | 4.910.600 | | 2008-12-31 | 00:00:00 | 20,85 | 21,60 | 20,85 | 21,29 | 4.067.000 | | 2009-01-02 | 00:00:00 | 21,11 | 23,10 | 21,07 | 23,02 | 6.670.700 | | 2009-01-05 | 00:00:00 | 22,52 | 23,31 | 22,50 | 23,13 | 7.385.500 | | 2009-01-06 | 00:00:00 | 23,07 | 24,45 | 23,07 | 24,22 | 7.032.500 | | 2009-01-07 | 00:00:00 | 23,57 | 24,81 | 23,51 | 24,23 | 12.785.700 | | 2009-01-08 | 00:00:00 | 24,01 | 24,38 | 23,63 | 24,29 | 6.207.400 | | 2009-01-09 | 00:00:00 | 23,99 | 24,50 | 23,42 | 24,01 | 6.928.300 | | 2009-01-12 | 00:00:00 | 24,07 | 24,35 | 23,60 | 23,76 | 6.952.400 | | 2009-01-13 | 00:00:00 | 22,97 | 23,22 | 21,75 | 22,10 | 14.001.200 | | 2009-01-14 | 00:00:00 | 22,09 | 22,16 | 20,95 | 21,11 | 8.298.100 | | 2009-01-15 | 00:00:00 | 21,04 | 21,30 | 20,45 | 20,83 | 10.008.600 | | 2009-01-16 | 00:00:00 | 21,11 | 21,53 | 20,47 | 21,06 | 8.056.300 | | 2009-01-20 | 00:00:00 | 21,10 | 21,10 | 19,34 | 19,39 | 8.846.200 | | 2009-01-21 | 00:00:00 | 19,88 | 20,97 | 19,74 | 20,96 | 9.536.900 | | 2009-01-22 | 00:00:00 | 19,84 | 20,25 | 19,06 | 19,32 | 13.904.200 | | 2009-01-23 | 00:00:00 | 19,00 | 20,10 | 18,70 | 19,70 | 10.469.200 | | 2009-01-26 | 00:00:00 | 19,95 | 20,44 | 19,67 | 19,93 | 6.139.300 | | 2009-01-27 | 00:00:00 | 19,74 | 20,38 | 19,53 | 20,11 | 6.385.500 | | 2009-01-28 | 00:00:00 | 20,71 | 21,20 | 20,34 | 20,89 | 7.158.500 | | 2009-01-29 | 00:00:00 | 20,60 | 20,91 | 19,61 | 20,05 | 7.692.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
