(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 | 2010-10-27 | 00:00:00 | 27,95 | 28,23 | 27,80 | 28,17 | 10.814.600 | 2010-10-28 | 00:00:00 | 28,27 | 28,30 | 27,95 | 28,10 | 9.750.800 | 2010-10-29 | 00:00:00 | 28,16 | 28,36 | 28,03 | 28,15 | 6.211.500 | 2010-11-01 | 00:00:00 | 28,29 | 28,48 | 28,00 | 28,22 | 5.394.700 | 2010-11-02 | 00:00:00 | 28,38 | 29,15 | 28,20 | 29,02 | 9.643.100 | 2010-11-03 | 00:00:00 | 29,02 | 29,09 | 28,52 | 28,80 | 6.423.800 | 2010-11-04 | 00:00:00 | 29,11 | 29,49 | 29,07 | 29,46 | 6.191.500 | 2010-11-05 | 00:00:00 | 29,43 | 29,71 | 29,07 | 29,14 | 7.584.300 | 2010-11-08 | 00:00:00 | 29,00 | 29,35 | 28,88 | 29,29 | 5.143.300 | 2010-11-09 | 00:00:00 | 29,40 | 29,85 | 29,34 | 29,49 | 6.304.600 | 2010-11-10 | 00:00:00 | 29,54 | 29,90 | 29,35 | 29,79 | 6.356.400 | 2010-11-11 | 00:00:00 | 29,37 | 29,95 | 29,18 | 29,94 | 6.408.600 | 2010-11-12 | 00:00:00 | 29,69 | 29,85 | 29,15 | 29,54 | 8.462.900 | 2010-11-15 | 00:00:00 | 29,57 | 29,82 | 29,40 | 29,51 | 5.192.200 | 2010-11-16 | 00:00:00 | 29,23 | 29,49 | 28,89 | 29,02 | 7.979.500 | 2010-11-17 | 00:00:00 | 28,97 | 29,28 | 28,66 | 28,90 | 6.688.200 | 2010-11-18 | 00:00:00 | 29,26 | 29,47 | 28,68 | 28,68 | 6.761.500 | 2010-11-19 | 00:00:00 | 28,66 | 29,20 | 28,62 | 28,86 | 6.047.700 | 2010-11-22 | 00:00:00 | 28,72 | 29,23 | 28,55 | 29,18 | 4.450.100 | 2010-11-23 | 00:00:00 | 28,80 | 28,80 | 27,49 | 28,19 | 14.184.600 | 2010-11-24 | 00:00:00 | 28,32 | 28,77 | 28,25 | 28,40 | 7.025.500 | 2010-11-26 | 00:00:00 | 28,12 | 28,79 | 27,98 | 28,72 | 2.658.300 | 2010-11-29 | 00:00:00 | 28,40 | 28,67 | 27,98 | 28,36 | 4.553.500 | 2010-11-30 | 00:00:00 | 27,97 | 28,13 | 27,66 | 27,80 | 5.831.600 | 2010-12-01 | 00:00:00 | 28,15 | 28,58 | 28,13 | 28,37 | 6.306.700 | 2010-12-02 | 00:00:00 | 28,48 | 29,13 | 28,36 | 29,10 | 5.769.700 | 2010-12-03 | 00:00:00 | 28,91 | 29,28 | 28,91 | 29,14 | 4.868.200 | 2010-12-06 | 00:00:00 | 29,02 | 29,42 | 28,86 | 29,23 | 6.059.700 | 2010-12-07 | 00:00:00 | 29,50 | 29,55 | 28,89 | 29,02 | 7.598.300 | 2010-12-08 | 00:00:00 | 29,03 | 29,28 | 29,00 | 29,21 | 4.880.400 | 2010-12-09 | 00:00:00 | 29,43 | 29,49 | 28,48 | 28,60 | 10.393.700 | 2010-12-10 | 00:00:00 | 28,63 | 28,81 | 28,38 | 28,71 | 5.346.100 | 2010-12-13 | 00:00:00 | 28,58 | 28,69 | 27,80 | 27,81 | 8.839.200 | 2010-12-14 | 00:00:00 | 27,86 | 28,18 | 27,67 | 28,15 | 6.546.500 | 2010-12-15 | 00:00:00 | 28,06 | 28,43 | 27,68 | 27,72 | 6.440.100 | 2010-12-16 | 00:00:00 | 27,81 | 28,52 | 27,51 | 28,52 | 7.665.700 | 2010-12-17 | 00:00:00 | 28,57 | 28,96 | 28,38 | 28,79 | 11.631.000 | 2010-12-20 | 00:00:00 | 29,01 | 29,42 | 28,98 | 29,18 | 11.845.400 | 2010-12-21 | 00:00:00 | 30,98 | 31,15 | 30,28 | 30,93 | 23.465.600 | 2010-12-22 | 00:00:00 | 30,85 | 30,89 | 30,30 | 30,65 | 6.343.500 | 2010-12-23 | 00:00:00 | 30,54 | 30,88 | 30,54 | 30,85 | 3.027.200 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|