(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-22 | 00:00:00 | 31,04 | 31,48 | 31,00 | 31,34 | 5.624.400 | | 2009-07-23 | 00:00:00 | 31,21 | 32,33 | 31,13 | 32,31 | 7.242.300 | | 2009-07-24 | 00:00:00 | 31,83 | 32,69 | 31,67 | 32,63 | 5.921.400 | | 2009-07-27 | 00:00:00 | 32,56 | 32,90 | 32,21 | 32,61 | 5.254.100 | | 2009-07-28 | 00:00:00 | 32,45 | 32,91 | 32,04 | 32,33 | 7.579.900 | | 2009-07-29 | 00:00:00 | 32,18 | 32,29 | 31,70 | 32,06 | 4.935.900 | | 2009-07-30 | 00:00:00 | 32,54 | 33,34 | 32,17 | 32,28 | 5.653.500 | | 2009-07-31 | 00:00:00 | 32,38 | 32,86 | 32,28 | 32,42 | 4.226.300 | | 2009-08-03 | 00:00:00 | 32,61 | 33,00 | 32,42 | 32,68 | 4.720.700 | | 2009-08-04 | 00:00:00 | 32,60 | 33,26 | 32,56 | 33,00 | 4.677.500 | | 2009-08-05 | 00:00:00 | 33,12 | 33,12 | 31,48 | 32,01 | 10.117.400 | | 2009-08-06 | 00:00:00 | 32,01 | 32,54 | 31,87 | 32,42 | 6.419.900 | | 2009-08-07 | 00:00:00 | 33,01 | 33,46 | 32,79 | 33,22 | 5.213.800 | | 2009-08-10 | 00:00:00 | 32,80 | 33,49 | 32,65 | 32,82 | 4.476.300 | | 2009-08-11 | 00:00:00 | 32,56 | 32,60 | 31,79 | 31,92 | 6.549.100 | | 2009-08-12 | 00:00:00 | 31,87 | 33,32 | 31,84 | 33,04 | 6.236.700 | | 2009-08-13 | 00:00:00 | 33,32 | 33,47 | 32,76 | 33,43 | 6.055.200 | | 2009-08-14 | 00:00:00 | 33,21 | 33,29 | 31,86 | 32,27 | 8.012.600 | | 2009-08-17 | 00:00:00 | 31,72 | 31,90 | 31,12 | 31,21 | 5.500.600 | | 2009-08-18 | 00:00:00 | 31,28 | 31,92 | 31,10 | 31,72 | 4.925.700 | | 2009-08-19 | 00:00:00 | 31,45 | 31,88 | 31,17 | 31,72 | 5.001.200 | | 2009-08-20 | 00:00:00 | 31,83 | 32,19 | 31,48 | 32,10 | 4.676.000 | | 2009-08-21 | 00:00:00 | 32,44 | 32,93 | 32,00 | 32,84 | 5.108.600 | | 2009-08-24 | 00:00:00 | 32,85 | 33,23 | 32,52 | 32,73 | 4.737.200 | | 2009-08-25 | 00:00:00 | 32,67 | 32,97 | 32,33 | 32,67 | 3.857.300 | | 2009-08-26 | 00:00:00 | 32,52 | 32,76 | 32,15 | 32,51 | 4.054.800 | | 2009-08-27 | 00:00:00 | 32,35 | 32,56 | 31,72 | 32,46 | 5.171.400 | | 2009-08-28 | 00:00:00 | 32,72 | 32,98 | 31,31 | 31,73 | 7.114.900 | | 2009-08-31 | 00:00:00 | 31,58 | 31,81 | 31,10 | 31,42 | 7.132.200 | | 2009-09-01 | 00:00:00 | 31,27 | 32,08 | 30,89 | 31,10 | 7.670.000 | | 2009-09-02 | 00:00:00 | 31,14 | 31,27 | 30,73 | 31,00 | 5.233.100 | | 2009-09-03 | 00:00:00 | 31,00 | 31,52 | 30,70 | 31,49 | 4.344.100 | | 2009-09-04 | 00:00:00 | 31,63 | 32,10 | 31,43 | 32,05 | 4.110.800 | | 2009-09-08 | 00:00:00 | 32,48 | 32,56 | 32,14 | 32,51 | 5.160.700 | | 2009-09-09 | 00:00:00 | 32,25 | 32,92 | 32,12 | 32,80 | 5.852.200 | | 2009-09-10 | 00:00:00 | 32,74 | 34,13 | 32,51 | 34,02 | 10.199.900 | | 2009-09-11 | 00:00:00 | 34,11 | 34,98 | 34,05 | 34,65 | 7.586.300 | | 2009-09-14 | 00:00:00 | 34,44 | 35,29 | 34,28 | 35,19 | 8.245.900 | | 2009-09-15 | 00:00:00 | 35,29 | 35,78 | 34,80 | 35,62 | 10.724.200 | | 2009-09-16 | 00:00:00 | 33,58 | 33,85 | 33,01 | 33,35 | 28.850.900 | | 2009-09-17 | 00:00:00 | 33,55 | 33,59 | 32,72 | 32,84 | 13.828.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
