(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 | | 2009-01-29 | 00:00:00 | 20,60 | 20,91 | 19,61 | 20,05 | 7.692.200 | | 2009-01-30 | 00:00:00 | 20,26 | 20,33 | 19,21 | 19,31 | 8.970.700 | | 2009-02-02 | 00:00:00 | 19,41 | 19,70 | 18,96 | 19,58 | 8.305.500 | | 2009-02-03 | 00:00:00 | 19,69 | 19,76 | 19,13 | 19,70 | 7.938.700 | | 2009-02-04 | 00:00:00 | 19,63 | 20,35 | 19,53 | 19,88 | 9.637.000 | | 2009-02-05 | 00:00:00 | 19,64 | 21,04 | 19,44 | 20,91 | 11.326.400 | | 2009-02-06 | 00:00:00 | 20,93 | 21,80 | 20,81 | 21,70 | 9.851.900 | | 2009-02-09 | 00:00:00 | 22,00 | 22,01 | 21,10 | 21,42 | 7.246.500 | | 2009-02-10 | 00:00:00 | 21,32 | 21,42 | 20,28 | 20,48 | 10.924.500 | | 2009-02-11 | 00:00:00 | 20,43 | 20,86 | 19,90 | 20,31 | 7.637.800 | | 2009-02-12 | 00:00:00 | 19,95 | 21,26 | 19,78 | 21,22 | 12.831.000 | | 2009-02-13 | 00:00:00 | 20,96 | 21,37 | 20,85 | 21,10 | 8.147.400 | | 2009-02-17 | 00:00:00 | 20,08 | 20,69 | 19,80 | 20,40 | 9.782.700 | | 2009-02-18 | 00:00:00 | 20,33 | 20,69 | 20,07 | 20,39 | 7.409.800 | | 2009-02-19 | 00:00:00 | 20,46 | 20,50 | 19,48 | 19,54 | 10.428.100 | | 2009-02-20 | 00:00:00 | 18,98 | 19,15 | 17,70 | 18,04 | 21.630.100 | | 2009-02-23 | 00:00:00 | 18,09 | 18,09 | 16,90 | 17,09 | 14.265.600 | | 2009-02-24 | 00:00:00 | 17,31 | 18,33 | 17,22 | 18,17 | 12.835.700 | | 2009-02-25 | 00:00:00 | 17,54 | 17,92 | 17,15 | 17,64 | 12.999.900 | | 2009-02-26 | 00:00:00 | 17,47 | 17,67 | 16,65 | 16,70 | 15.043.500 | | 2009-02-27 | 00:00:00 | 15,71 | 17,18 | 15,70 | 16,70 | 15.832.400 | | 2009-03-02 | 00:00:00 | 16,49 | 16,66 | 15,97 | 16,04 | 13.129.800 | | 2009-03-03 | 00:00:00 | 16,15 | 16,48 | 15,87 | 15,98 | 12.492.600 | | 2009-03-04 | 00:00:00 | 16,16 | 16,61 | 15,90 | 16,32 | 8.988.700 | | 2009-03-05 | 00:00:00 | 18,16 | 18,19 | 16,31 | 16,92 | 26.486.400 | | 2009-03-06 | 00:00:00 | 17,16 | 17,43 | 16,75 | 17,16 | 10.507.400 | | 2009-03-09 | 00:00:00 | 17,03 | 17,59 | 16,72 | 16,78 | 9.298.200 | | 2009-03-10 | 00:00:00 | 17,19 | 18,54 | 17,11 | 18,52 | 11.748.000 | | 2009-03-11 | 00:00:00 | 18,18 | 18,85 | 18,03 | 18,63 | 8.658.800 | | 2009-03-12 | 00:00:00 | 18,47 | 19,51 | 18,28 | 19,43 | 9.734.900 | | 2009-03-13 | 00:00:00 | 19,24 | 19,31 | 18,33 | 18,68 | 11.491.000 | | 2009-03-16 | 00:00:00 | 18,69 | 19,00 | 18,34 | 18,45 | 11.898.500 | | 2009-03-17 | 00:00:00 | 18,62 | 19,15 | 18,16 | 19,13 | 9.276.200 | | 2009-03-18 | 00:00:00 | 19,41 | 22,09 | 19,34 | 21,35 | 20.855.100 | | 2009-03-19 | 00:00:00 | 21,84 | 22,58 | 20,89 | 21,24 | 13.667.100 | | 2009-03-20 | 00:00:00 | 21,01 | 21,79 | 20,39 | 20,46 | 10.267.300 | | 2009-03-23 | 00:00:00 | 21,20 | 22,69 | 21,01 | 22,69 | 13.186.800 | | 2009-03-24 | 00:00:00 | 22,59 | 22,59 | 21,72 | 21,86 | 9.501.800 | | 2009-03-25 | 00:00:00 | 22,00 | 22,44 | 21,50 | 22,10 | 10.774.000 | | 2009-03-26 | 00:00:00 | 22,18 | 23,00 | 22,18 | 22,94 | 9.777.700 | | 2009-03-27 | 00:00:00 | 22,56 | 22,70 | 21,81 | 21,84 | 6.422.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
