(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-08-31 | 00:00:00 | 27,73 | 27,97 | 27,50 | 27,70 | 8.491.100 | | 2010-09-01 | 00:00:00 | 28,14 | 28,90 | 27,89 | 28,85 | 6.116.300 | | 2010-09-02 | 00:00:00 | 29,00 | 29,42 | 28,86 | 29,42 | 6.125.600 | | 2010-09-03 | 00:00:00 | 29,66 | 29,91 | 29,25 | 29,49 | 6.035.600 | | 2010-09-07 | 00:00:00 | 29,48 | 29,57 | 29,10 | 29,17 | 4.154.100 | | 2010-09-08 | 00:00:00 | 29,32 | 29,62 | 29,23 | 29,31 | 5.205.600 | | 2010-09-09 | 00:00:00 | 31,90 | 33,23 | 31,30 | 32,86 | 38.724.000 | | 2010-09-10 | 00:00:00 | 32,56 | 32,64 | 31,86 | 32,20 | 15.942.400 | | 2010-09-13 | 00:00:00 | 32,29 | 32,55 | 31,96 | 32,24 | 6.416.700 | | 2010-09-14 | 00:00:00 | 32,08 | 32,87 | 32,08 | 32,47 | 6.011.200 | | 2010-09-15 | 00:00:00 | 32,26 | 32,77 | 32,14 | 32,76 | 4.407.300 | | 2010-09-16 | 00:00:00 | 32,76 | 33,13 | 32,62 | 32,85 | 6.240.400 | | 2010-09-17 | 00:00:00 | 33,13 | 33,38 | 32,67 | 32,78 | 11.075.400 | | 2010-09-20 | 00:00:00 | 33,34 | 33,50 | 32,88 | 33,11 | 8.431.600 | | 2010-09-21 | 00:00:00 | 33,66 | 33,68 | 32,84 | 32,94 | 24.824.300 | | 2010-09-22 | 00:00:00 | 25,89 | 26,85 | 25,81 | 26,67 | 108.695.800 | | 2010-09-23 | 00:00:00 | 26,58 | 26,84 | 26,29 | 26,41 | 31.770.800 | | 2010-09-24 | 00:00:00 | 26,68 | 26,92 | 26,42 | 26,88 | 23.950.500 | | 2010-09-27 | 00:00:00 | 26,88 | 27,08 | 26,63 | 26,88 | 11.294.500 | | 2010-09-28 | 00:00:00 | 26,91 | 26,92 | 26,13 | 26,28 | 25.302.600 | | 2010-09-29 | 00:00:00 | 26,27 | 26,34 | 26,00 | 26,04 | 14.184.800 | | 2010-09-30 | 00:00:00 | 26,25 | 26,32 | 25,70 | 26,15 | 17.408.200 | | 2010-10-01 | 00:00:00 | 26,31 | 26,49 | 26,15 | 26,27 | 8.923.400 | | 2010-10-04 | 00:00:00 | 26,14 | 26,40 | 25,56 | 25,60 | 12.701.100 | | 2010-10-05 | 00:00:00 | 25,79 | 26,00 | 25,66 | 25,77 | 14.809.600 | | 2010-10-06 | 00:00:00 | 26,00 | 26,10 | 25,50 | 25,73 | 12.636.900 | | 2010-10-07 | 00:00:00 | 25,80 | 30,00 | 25,45 | 28,69 | 66.745.500 | | 2010-10-08 | 00:00:00 | 27,52 | 27,65 | 26,86 | 26,99 | 44.092.400 | | 2010-10-11 | 00:00:00 | 27,05 | 27,49 | 26,99 | 27,25 | 10.459.000 | | 2010-10-12 | 00:00:00 | 27,23 | 27,78 | 27,02 | 27,66 | 10.274.400 | | 2010-10-13 | 00:00:00 | 27,78 | 28,00 | 27,53 | 27,71 | 9.441.600 | | 2010-10-14 | 00:00:00 | 27,85 | 28,00 | 27,20 | 27,49 | 7.435.600 | | 2010-10-15 | 00:00:00 | 27,62 | 28,35 | 27,30 | 28,08 | 20.402.000 | | 2010-10-18 | 00:00:00 | 27,80 | 28,19 | 27,48 | 28,06 | 8.068.200 | | 2010-10-19 | 00:00:00 | 27,68 | 27,94 | 27,32 | 27,58 | 9.816.400 | | 2010-10-20 | 00:00:00 | 27,71 | 28,40 | 27,46 | 28,21 | 9.200.400 | | 2010-10-21 | 00:00:00 | 28,32 | 28,35 | 27,26 | 27,70 | 9.217.600 | | 2010-10-22 | 00:00:00 | 27,75 | 28,25 | 27,58 | 28,21 | 6.902.100 | | 2010-10-25 | 00:00:00 | 28,20 | 28,40 | 27,85 | 28,20 | 13.727.400 | | 2010-10-26 | 00:00:00 | 28,04 | 28,77 | 27,95 | 28,14 | 12.548.300 | | 2010-10-27 | 00:00:00 | 27,95 | 28,23 | 27,80 | 28,17 | 10.814.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
