(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 2023-12-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-07-06 | 00:00:00 | 27,18 | 27,37 | 26,04 | 26,34 | 13.509.200 | | 2010-07-07 | 00:00:00 | 26,34 | 26,85 | 26,20 | 26,79 | 11.753.300 | | 2010-07-08 | 00:00:00 | 26,96 | 27,05 | 26,42 | 26,85 | 8.852.000 | | 2010-07-09 | 00:00:00 | 26,86 | 27,24 | 26,71 | 27,20 | 5.317.000 | | 2010-07-12 | 00:00:00 | 27,27 | 27,61 | 26,94 | 27,09 | 7.012.700 | | 2010-07-13 | 00:00:00 | 27,35 | 28,43 | 27,24 | 28,11 | 13.577.900 | | 2010-07-14 | 00:00:00 | 28,17 | 28,42 | 27,67 | 28,03 | 9.457.100 | | 2010-07-15 | 00:00:00 | 27,94 | 28,30 | 27,72 | 28,22 | 4.838.200 | | 2010-07-16 | 00:00:00 | 28,27 | 28,29 | 27,21 | 27,39 | 7.254.200 | | 2010-07-19 | 00:00:00 | 27,50 | 27,80 | 27,29 | 27,67 | 5.151.900 | | 2010-07-20 | 00:00:00 | 27,18 | 27,87 | 26,94 | 27,87 | 5.690.600 | | 2010-07-21 | 00:00:00 | 27,94 | 28,28 | 27,52 | 27,67 | 8.314.700 | | 2010-07-22 | 00:00:00 | 27,91 | 28,74 | 27,80 | 28,58 | 6.138.500 | | 2010-07-23 | 00:00:00 | 28,60 | 29,35 | 28,54 | 29,23 | 7.703.200 | | 2010-07-26 | 00:00:00 | 29,15 | 29,28 | 28,81 | 29,17 | 5.061.800 | | 2010-07-27 | 00:00:00 | 29,20 | 29,39 | 28,83 | 29,22 | 5.175.400 | | 2010-07-28 | 00:00:00 | 29,11 | 29,37 | 28,59 | 28,69 | 4.451.700 | | 2010-07-29 | 00:00:00 | 28,75 | 29,10 | 28,38 | 28,70 | 5.320.300 | | 2010-07-30 | 00:00:00 | 28,40 | 28,84 | 28,11 | 28,72 | 4.531.500 | | 2010-08-02 | 00:00:00 | 29,11 | 29,76 | 28,90 | 29,60 | 5.569.500 | | 2010-08-03 | 00:00:00 | 29,48 | 29,49 | 28,93 | 29,12 | 5.651.900 | | 2010-08-04 | 00:00:00 | 29,14 | 29,75 | 29,06 | 29,70 | 6.700.600 | | 2010-08-05 | 00:00:00 | 29,41 | 29,64 | 29,24 | 29,44 | 4.612.600 | | 2010-08-06 | 00:00:00 | 29,06 | 29,42 | 28,73 | 29,23 | 5.149.200 | | 2010-08-09 | 00:00:00 | 29,40 | 29,54 | 29,12 | 29,52 | 3.483.400 | | 2010-08-10 | 00:00:00 | 29,23 | 29,41 | 28,76 | 29,17 | 4.063.200 | | 2010-08-11 | 00:00:00 | 28,83 | 28,85 | 28,23 | 28,25 | 7.505.800 | | 2010-08-12 | 00:00:00 | 27,80 | 28,33 | 27,76 | 28,08 | 7.694.000 | | 2010-08-13 | 00:00:00 | 27,92 | 28,34 | 27,86 | 28,01 | 6.625.500 | | 2010-08-16 | 00:00:00 | 27,82 | 27,84 | 27,21 | 27,36 | 6.334.500 | | 2010-08-17 | 00:00:00 | 27,50 | 28,07 | 27,42 | 27,96 | 6.817.500 | | 2010-08-18 | 00:00:00 | 27,79 | 28,27 | 27,49 | 28,10 | 4.006.400 | | 2010-08-19 | 00:00:00 | 27,87 | 28,14 | 27,27 | 27,69 | 5.126.700 | | 2010-08-20 | 00:00:00 | 27,74 | 28,04 | 27,41 | 27,92 | 5.253.800 | | 2010-08-23 | 00:00:00 | 28,09 | 28,38 | 27,63 | 27,82 | 4.413.600 | | 2010-08-24 | 00:00:00 | 27,56 | 28,06 | 27,29 | 27,93 | 7.822.400 | | 2010-08-25 | 00:00:00 | 27,59 | 27,80 | 27,42 | 27,48 | 12.706.000 | | 2010-08-26 | 00:00:00 | 27,65 | 27,78 | 27,12 | 27,38 | 12.818.200 | | 2010-08-27 | 00:00:00 | 27,48 | 28,06 | 27,02 | 27,98 | 7.342.400 | | 2010-08-30 | 00:00:00 | 27,79 | 28,10 | 27,63 | 27,79 | 4.870.300 | | 2010-08-31 | 00:00:00 | 27,73 | 27,97 | 27,50 | 27,70 | 8.491.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
