(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-09-17 | 00:00:00 | 33,55 | 33,59 | 32,72 | 32,84 | 13.828.300 | | 2009-09-18 | 00:00:00 | 33,05 | 33,43 | 32,70 | 32,95 | 10.512.500 | | 2009-09-21 | 00:00:00 | 32,75 | 33,65 | 32,75 | 32,85 | 5.879.700 | | 2009-09-22 | 00:00:00 | 33,07 | 33,31 | 32,98 | 33,11 | 4.369.400 | | 2009-09-23 | 00:00:00 | 33,03 | 33,33 | 32,68 | 32,71 | 6.943.000 | | 2009-09-24 | 00:00:00 | 32,70 | 32,86 | 32,07 | 32,32 | 5.947.700 | | 2009-09-25 | 00:00:00 | 32,11 | 32,41 | 31,89 | 32,03 | 4.516.700 | | 2009-09-28 | 00:00:00 | 32,20 | 33,26 | 32,12 | 32,93 | 5.849.300 | | 2009-09-29 | 00:00:00 | 32,88 | 33,22 | 32,53 | 32,68 | 5.013.100 | | 2009-09-30 | 00:00:00 | 32,76 | 33,22 | 32,12 | 33,04 | 6.632.800 | | 2009-10-01 | 00:00:00 | 32,66 | 32,78 | 31,96 | 32,18 | 7.257.000 | | 2009-10-02 | 00:00:00 | 31,59 | 32,54 | 31,59 | 32,35 | 5.922.800 | | 2009-10-05 | 00:00:00 | 32,37 | 32,72 | 32,12 | 32,55 | 4.892.100 | | 2009-10-06 | 00:00:00 | 32,79 | 33,75 | 32,63 | 33,51 | 7.117.600 | | 2009-10-07 | 00:00:00 | 33,74 | 33,74 | 33,06 | 33,26 | 4.172.400 | | 2009-10-08 | 00:00:00 | 33,74 | 34,60 | 33,70 | 34,33 | 8.629.600 | | 2009-10-09 | 00:00:00 | 34,08 | 34,77 | 33,98 | 34,64 | 3.708.700 | | 2009-10-12 | 00:00:00 | 34,67 | 34,88 | 34,15 | 34,36 | 3.597.700 | | 2009-10-13 | 00:00:00 | 34,25 | 34,71 | 34,16 | 34,62 | 4.565.100 | | 2009-10-14 | 00:00:00 | 34,87 | 35,52 | 34,81 | 35,43 | 6.908.100 | | 2009-10-15 | 00:00:00 | 35,08 | 35,85 | 35,07 | 35,75 | 8.063.600 | | 2009-10-16 | 00:00:00 | 35,48 | 35,95 | 35,35 | 35,67 | 6.908.700 | | 2009-10-19 | 00:00:00 | 35,76 | 35,93 | 35,49 | 35,65 | 4.116.500 | | 2009-10-20 | 00:00:00 | 35,52 | 35,60 | 34,99 | 35,41 | 4.357.800 | | 2009-10-21 | 00:00:00 | 35,35 | 35,69 | 34,74 | 34,81 | 5.022.700 | | 2009-10-22 | 00:00:00 | 34,53 | 35,28 | 34,01 | 35,17 | 4.913.400 | | 2009-10-23 | 00:00:00 | 35,14 | 35,57 | 34,56 | 34,78 | 3.678.100 | | 2009-10-26 | 00:00:00 | 34,64 | 35,39 | 34,30 | 34,45 | 4.379.200 | | 2009-10-27 | 00:00:00 | 34,54 | 34,91 | 33,79 | 33,95 | 4.267.200 | | 2009-10-28 | 00:00:00 | 33,72 | 33,79 | 32,70 | 32,83 | 6.169.100 | | 2009-10-29 | 00:00:00 | 33,11 | 33,68 | 32,70 | 33,54 | 6.725.500 | | 2009-10-30 | 00:00:00 | 33,40 | 33,87 | 32,86 | 32,94 | 5.810.300 | | 2009-11-02 | 00:00:00 | 32,80 | 33,10 | 32,37 | 32,87 | 4.809.000 | | 2009-11-03 | 00:00:00 | 32,72 | 33,08 | 32,37 | 33,01 | 6.512.200 | | 2009-11-04 | 00:00:00 | 33,30 | 34,52 | 32,95 | 33,86 | 7.883.400 | | 2009-11-05 | 00:00:00 | 33,98 | 34,92 | 33,98 | 34,70 | 4.164.100 | | 2009-11-06 | 00:00:00 | 34,59 | 35,19 | 34,38 | 34,65 | 3.693.900 | | 2009-11-09 | 00:00:00 | 35,88 | 36,58 | 35,41 | 36,45 | 8.883.200 | | 2009-11-10 | 00:00:00 | 36,56 | 36,75 | 36,35 | 36,60 | 5.079.500 | | 2009-11-11 | 00:00:00 | 35,96 | 36,03 | 34,46 | 35,92 | 13.794.600 | | 2009-11-12 | 00:00:00 | 35,82 | 36,11 | 35,41 | 35,61 | 5.872.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
