(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 | | 2010-05-07 | 00:00:00 | 32,76 | 32,96 | 31,68 | 32,42 | 14.897.300 | | 2010-05-10 | 00:00:00 | 32,75 | 34,29 | 32,75 | 34,28 | 11.416.600 | | 2010-05-11 | 00:00:00 | 33,95 | 34,38 | 33,70 | 33,80 | 6.929.000 | | 2010-05-12 | 00:00:00 | 34,12 | 34,93 | 34,06 | 34,80 | 7.973.900 | | 2010-05-13 | 00:00:00 | 34,79 | 35,40 | 34,36 | 34,41 | 4.958.000 | | 2010-05-14 | 00:00:00 | 34,24 | 34,40 | 33,26 | 33,72 | 6.832.100 | | 2010-05-17 | 00:00:00 | 33,98 | 34,22 | 33,18 | 33,81 | 6.235.300 | | 2010-05-18 | 00:00:00 | 33,72 | 34,31 | 33,04 | 33,28 | 6.208.900 | | 2010-05-19 | 00:00:00 | 33,22 | 33,66 | 32,53 | 32,88 | 6.098.200 | | 2010-05-20 | 00:00:00 | 32,20 | 32,55 | 31,62 | 31,74 | 8.094.200 | | 2010-05-21 | 00:00:00 | 31,15 | 32,33 | 30,97 | 32,18 | 7.758.200 | | 2010-05-24 | 00:00:00 | 31,82 | 32,17 | 31,61 | 31,63 | 6.543.800 | | 2010-05-25 | 00:00:00 | 30,75 | 31,56 | 30,48 | 31,55 | 6.368.800 | | 2010-05-26 | 00:00:00 | 31,65 | 31,72 | 30,80 | 30,94 | 8.820.600 | | 2010-05-27 | 00:00:00 | 31,51 | 32,21 | 31,39 | 32,20 | 7.496.400 | | 2010-05-28 | 00:00:00 | 32,19 | 32,42 | 31,69 | 32,08 | 8.778.900 | | 2010-06-01 | 00:00:00 | 32,36 | 33,04 | 32,10 | 32,13 | 9.744.400 | | 2010-06-02 | 00:00:00 | 32,27 | 32,97 | 31,79 | 32,94 | 6.992.300 | | 2010-06-03 | 00:00:00 | 32,92 | 33,16 | 32,65 | 32,90 | 8.847.400 | | 2010-06-04 | 00:00:00 | 32,15 | 32,47 | 31,49 | 31,59 | 8.493.000 | | 2010-06-07 | 00:00:00 | 31,70 | 31,74 | 30,94 | 31,06 | 8.385.500 | | 2010-06-08 | 00:00:00 | 31,15 | 31,26 | 30,60 | 31,00 | 7.767.400 | | 2010-06-09 | 00:00:00 | 31,14 | 31,52 | 30,63 | 30,73 | 5.808.400 | | 2010-06-10 | 00:00:00 | 31,34 | 31,76 | 30,83 | 31,72 | 5.651.500 | | 2010-06-11 | 00:00:00 | 31,21 | 31,84 | 31,16 | 31,73 | 7.233.200 | | 2010-06-14 | 00:00:00 | 32,00 | 32,38 | 31,64 | 31,70 | 5.240.100 | | 2010-06-15 | 00:00:00 | 31,89 | 32,62 | 31,78 | 32,51 | 5.930.200 | | 2010-06-16 | 00:00:00 | 32,38 | 32,59 | 32,22 | 32,44 | 4.614.500 | | 2010-06-17 | 00:00:00 | 32,62 | 33,22 | 32,60 | 33,12 | 7.250.700 | | 2010-06-18 | 00:00:00 | 33,12 | 34,00 | 33,04 | 33,52 | 9.414.700 | | 2010-06-21 | 00:00:00 | 33,77 | 33,96 | 32,93 | 33,13 | 5.762.500 | | 2010-06-22 | 00:00:00 | 33,34 | 33,77 | 32,68 | 32,76 | 9.566.500 | | 2010-06-23 | 00:00:00 | 32,35 | 32,42 | 30,18 | 30,38 | 35.847.400 | | 2010-06-24 | 00:00:00 | 30,36 | 30,81 | 30,10 | 30,26 | 20.287.000 | | 2010-06-25 | 00:00:00 | 30,43 | 30,57 | 29,69 | 29,85 | 15.030.600 | | 2010-06-28 | 00:00:00 | 29,85 | 30,09 | 28,71 | 28,72 | 14.508.100 | | 2010-06-29 | 00:00:00 | 28,37 | 28,37 | 26,76 | 26,90 | 22.062.500 | | 2010-06-30 | 00:00:00 | 26,82 | 27,20 | 26,32 | 26,43 | 17.468.400 | | 2010-07-01 | 00:00:00 | 26,52 | 26,88 | 26,01 | 26,66 | 15.728.500 | | 2010-07-02 | 00:00:00 | 26,69 | 26,99 | 26,33 | 26,73 | 10.420.400 | | 2010-07-06 | 00:00:00 | 27,18 | 27,37 | 26,04 | 26,34 | 13.509.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
