(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 | | 2009-05-26 | 00:00:00 | 26,31 | 27,95 | 26,10 | 27,89 | 6.088.000 | | 2009-05-27 | 00:00:00 | 27,67 | 28,07 | 27,15 | 27,25 | 5.013.700 | | 2009-05-28 | 00:00:00 | 27,25 | 27,64 | 26,57 | 27,54 | 7.651.000 | | 2009-05-29 | 00:00:00 | 27,49 | 28,19 | 27,02 | 28,18 | 6.950.300 | | 2009-06-01 | 00:00:00 | 28,30 | 29,50 | 28,30 | 29,36 | 6.602.700 | | 2009-06-02 | 00:00:00 | 29,17 | 29,75 | 29,08 | 29,59 | 7.365.400 | | 2009-06-03 | 00:00:00 | 29,05 | 29,49 | 28,30 | 29,06 | 8.572.700 | | 2009-06-04 | 00:00:00 | 28,71 | 29,55 | 28,68 | 29,44 | 7.161.700 | | 2009-06-05 | 00:00:00 | 29,45 | 30,34 | 28,79 | 29,98 | 8.839.100 | | 2009-06-08 | 00:00:00 | 29,78 | 29,90 | 28,85 | 29,17 | 6.755.500 | | 2009-06-09 | 00:00:00 | 29,40 | 29,97 | 29,15 | 29,77 | 5.288.500 | | 2009-06-10 | 00:00:00 | 29,88 | 30,43 | 29,63 | 30,17 | 8.515.300 | | 2009-06-11 | 00:00:00 | 30,36 | 31,00 | 30,10 | 30,40 | 7.257.600 | | 2009-06-12 | 00:00:00 | 30,60 | 30,67 | 29,61 | 30,15 | 5.478.600 | | 2009-06-15 | 00:00:00 | 29,99 | 29,99 | 28,54 | 28,82 | 11.226.100 | | 2009-06-16 | 00:00:00 | 29,07 | 29,13 | 28,13 | 28,17 | 9.992.300 | | 2009-06-17 | 00:00:00 | 28,27 | 29,00 | 28,00 | 28,68 | 12.654.200 | | 2009-06-18 | 00:00:00 | 28,95 | 28,95 | 28,20 | 28,72 | 7.368.000 | | 2009-06-19 | 00:00:00 | 28,99 | 29,44 | 28,94 | 29,33 | 9.214.800 | | 2009-06-22 | 00:00:00 | 28,56 | 28,78 | 27,31 | 27,31 | 12.028.200 | | 2009-06-23 | 00:00:00 | 27,55 | 27,85 | 27,20 | 27,71 | 8.013.800 | | 2009-06-24 | 00:00:00 | 27,59 | 28,38 | 27,50 | 27,74 | 7.141.400 | | 2009-06-25 | 00:00:00 | 27,87 | 28,64 | 27,41 | 28,52 | 6.417.100 | | 2009-06-26 | 00:00:00 | 27,50 | 28,31 | 27,48 | 28,00 | 6.420.200 | | 2009-06-29 | 00:00:00 | 28,13 | 28,76 | 28,05 | 28,62 | 4.468.300 | | 2009-06-30 | 00:00:00 | 28,76 | 28,79 | 27,94 | 28,30 | 6.104.800 | | 2009-07-01 | 00:00:00 | 28,38 | 29,19 | 28,38 | 28,66 | 5.557.300 | | 2009-07-02 | 00:00:00 | 28,11 | 28,47 | 27,58 | 27,64 | 4.254.100 | | 2009-07-06 | 00:00:00 | 27,10 | 27,42 | 26,81 | 27,16 | 7.269.400 | | 2009-07-07 | 00:00:00 | 27,02 | 27,21 | 26,30 | 26,34 | 6.454.800 | | 2009-07-08 | 00:00:00 | 26,63 | 26,63 | 26,08 | 26,47 | 10.199.100 | | 2009-07-09 | 00:00:00 | 26,72 | 27,58 | 26,53 | 27,42 | 8.078.000 | | 2009-07-10 | 00:00:00 | 27,14 | 27,73 | 27,07 | 27,58 | 6.069.800 | | 2009-07-13 | 00:00:00 | 27,56 | 28,45 | 26,90 | 28,37 | 8.030.700 | | 2009-07-14 | 00:00:00 | 28,09 | 28,45 | 27,93 | 28,30 | 8.136.800 | | 2009-07-15 | 00:00:00 | 29,18 | 29,91 | 29,00 | 29,85 | 11.216.500 | | 2009-07-16 | 00:00:00 | 29,67 | 30,94 | 29,54 | 30,87 | 9.327.800 | | 2009-07-17 | 00:00:00 | 30,90 | 31,06 | 30,39 | 31,02 | 6.301.300 | | 2009-07-20 | 00:00:00 | 30,74 | 31,35 | 30,62 | 31,21 | 6.790.700 | | 2009-07-21 | 00:00:00 | 31,03 | 31,35 | 30,84 | 31,26 | 6.274.000 | | 2009-07-22 | 00:00:00 | 31,04 | 31,48 | 31,00 | 31,34 | 5.624.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
