(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-27 | 00:00:00 | 22,56 | 22,70 | 21,81 | 21,84 | 6.422.600 | | 2009-03-30 | 00:00:00 | 21,33 | 21,48 | 20,39 | 20,82 | 9.617.500 | | 2009-03-31 | 00:00:00 | 20,93 | 21,87 | 20,83 | 21,39 | 8.531.000 | | 2009-04-01 | 00:00:00 | 20,93 | 22,18 | 20,79 | 21,96 | 7.287.000 | | 2009-04-02 | 00:00:00 | 22,79 | 23,84 | 22,61 | 23,28 | 11.062.100 | | 2009-04-03 | 00:00:00 | 23,25 | 24,26 | 23,25 | 24,16 | 8.229.300 | | 2009-04-06 | 00:00:00 | 23,85 | 24,00 | 22,78 | 23,19 | 8.072.400 | | 2009-04-07 | 00:00:00 | 23,61 | 23,66 | 22,76 | 22,96 | 9.809.500 | | 2009-04-08 | 00:00:00 | 23,81 | 24,17 | 23,47 | 23,92 | 5.991.300 | | 2009-04-09 | 00:00:00 | 24,48 | 24,97 | 24,28 | 24,87 | 8.500.700 | | 2009-04-13 | 00:00:00 | 24,60 | 24,89 | 24,22 | 24,72 | 5.581.800 | | 2009-04-14 | 00:00:00 | 24,38 | 24,49 | 23,84 | 24,01 | 6.545.000 | | 2009-04-15 | 00:00:00 | 23,77 | 23,92 | 23,12 | 23,64 | 6.980.500 | | 2009-04-16 | 00:00:00 | 24,14 | 24,59 | 23,44 | 24,38 | 9.291.000 | | 2009-04-17 | 00:00:00 | 24,60 | 24,87 | 24,05 | 24,70 | 7.899.500 | | 2009-04-20 | 00:00:00 | 24,43 | 24,43 | 23,33 | 23,46 | 6.963.600 | | 2009-04-21 | 00:00:00 | 23,35 | 24,13 | 23,25 | 23,75 | 7.399.600 | | 2009-04-22 | 00:00:00 | 23,21 | 24,74 | 23,21 | 24,16 | 7.045.200 | | 2009-04-23 | 00:00:00 | 23,86 | 24,49 | 23,54 | 24,48 | 8.006.200 | | 2009-04-24 | 00:00:00 | 24,51 | 26,49 | 24,45 | 26,42 | 13.798.600 | | 2009-04-27 | 00:00:00 | 25,92 | 26,65 | 25,70 | 26,14 | 9.228.300 | | 2009-04-28 | 00:00:00 | 25,70 | 25,95 | 25,25 | 25,70 | 8.099.900 | | 2009-04-29 | 00:00:00 | 25,99 | 26,84 | 25,59 | 26,75 | 9.035.900 | | 2009-04-30 | 00:00:00 | 27,10 | 27,71 | 26,73 | 27,35 | 9.140.100 | | 2009-05-01 | 00:00:00 | 27,08 | 28,00 | 27,02 | 27,46 | 9.106.400 | | 2009-05-04 | 00:00:00 | 26,59 | 26,75 | 25,88 | 26,69 | 14.574.300 | | 2009-05-05 | 00:00:00 | 26,74 | 26,91 | 26,20 | 26,89 | 8.157.400 | | 2009-05-06 | 00:00:00 | 26,89 | 27,04 | 25,66 | 26,35 | 9.982.800 | | 2009-05-07 | 00:00:00 | 26,58 | 26,64 | 25,38 | 25,63 | 7.950.000 | | 2009-05-08 | 00:00:00 | 26,06 | 26,53 | 25,21 | 25,42 | 7.674.000 | | 2009-05-11 | 00:00:00 | 24,85 | 26,36 | 24,78 | 26,15 | 7.683.800 | | 2009-05-12 | 00:00:00 | 26,32 | 26,34 | 25,67 | 25,99 | 5.077.900 | | 2009-05-13 | 00:00:00 | 25,99 | 26,03 | 25,12 | 25,17 | 7.911.300 | | 2009-05-14 | 00:00:00 | 25,20 | 26,15 | 25,20 | 25,93 | 6.721.000 | | 2009-05-15 | 00:00:00 | 25,97 | 26,35 | 25,52 | 25,92 | 4.713.700 | | 2009-05-18 | 00:00:00 | 25,94 | 26,52 | 25,70 | 26,48 | 4.461.700 | | 2009-05-19 | 00:00:00 | 26,25 | 26,81 | 26,01 | 26,56 | 3.488.700 | | 2009-05-20 | 00:00:00 | 26,69 | 27,32 | 26,31 | 26,39 | 5.324.300 | | 2009-05-21 | 00:00:00 | 25,90 | 26,15 | 25,70 | 26,07 | 6.320.700 | | 2009-05-22 | 00:00:00 | 26,00 | 27,04 | 26,00 | 26,48 | 4.959.400 | | 2009-05-26 | 00:00:00 | 26,31 | 27,95 | 26,10 | 27,89 | 6.088.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
