(Login BolsaPT & Canal Forex) |
|
 Adobe Systems Inc - [Ticker: ADBE] |     | | Última Trade | 28,778 | Range 52 Semanas | [26,010 - 38,200] | | Hora da Última Trade | 2010-07-30 - 20:45 | Price-Target 1 Ano | 39,770 | | Variação | +0,078 (+0,270%) | Capitalização Bolsista | 15 | | Bid / Ask | 28,770 x 3 - 0,000 x 29 | EPS | 0,71 | | Abertura | 28,390 | PER | 40,31% | | Máximo | 28,830 | Pagamento Dividendo | N/A | | Mínimo | 28,110 | Data Ex-Dividendo | 2010-07-30 | | Fecho Anterior | 1,000 | Yield | N/A | | Volume | 3.205.024 | Volume Médio (3m) | 9.357.600 | | 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 2010-07-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 38,30 | 38,30 | 36,01 | 36,67 | 5.233.000 | | 2002-05-29 | 00:00:00 | 36,62 | 36,70 | 35,79 | 35,85 | 6.892.200 | | 2002-05-30 | 00:00:00 | 35,74 | 37,19 | 35,65 | 36,53 | 8.701.000 | | 2002-05-31 | 00:00:00 | 37,10 | 37,61 | 36,00 | 36,10 | 5.854.000 | | 2002-06-03 | 00:00:00 | 36,01 | 36,65 | 35,07 | 35,30 | 6.617.800 | | 2002-06-04 | 00:00:00 | 35,39 | 36,42 | 35,10 | 35,84 | 7.472.000 | | 2002-06-05 | 00:00:00 | 36,00 | 36,69 | 35,26 | 36,37 | 7.323.200 | | 2002-06-06 | 00:00:00 | 36,20 | 36,36 | 35,00 | 35,20 | 7.814.600 | | 2002-06-07 | 00:00:00 | 34,81 | 36,33 | 34,54 | 35,88 | 9.794.600 | | 2002-06-10 | 00:00:00 | 36,14 | 39,03 | 35,92 | 37,59 | 12.626.400 | | 2002-06-11 | 00:00:00 | 38,11 | 38,83 | 36,99 | 37,07 | 8.904.200 | | 2002-06-12 | 00:00:00 | 36,55 | 37,60 | 35,73 | 37,31 | 8.952.600 | | 2002-06-13 | 00:00:00 | 37,29 | 37,39 | 36,10 | 36,19 | 11.448.400 | | 2002-06-14 | 00:00:00 | 32,64 | 32,64 | 31,06 | 31,37 | 34.727.400 | | 2002-06-17 | 00:00:00 | 31,65 | 31,68 | 29,65 | 29,73 | 19.467.400 | | 2002-06-18 | 00:00:00 | 29,73 | 30,98 | 29,68 | 30,09 | 14.654.600 | | 2002-06-19 | 00:00:00 | 30,02 | 30,12 | 27,08 | 27,08 | 23.265.000 | | 2002-06-20 | 00:00:00 | 27,35 | 28,30 | 27,14 | 27,80 | 12.111.800 | | 2002-06-21 | 00:00:00 | 27,00 | 27,51 | 26,15 | 26,42 | 16.155.200 | | 2002-06-24 | 00:00:00 | 26,09 | 28,45 | 26,06 | 27,15 | 8.902.800 | | 2002-06-25 | 00:00:00 | 27,85 | 29,25 | 27,31 | 27,48 | 11.727.400 | | 2002-06-26 | 00:00:00 | 26,36 | 27,98 | 26,10 | 27,60 | 12.236.600 | | 2002-06-27 | 00:00:00 | 28,65 | 28,82 | 26,56 | 27,89 | 10.646.600 | | 2002-06-28 | 00:00:00 | 27,35 | 29,16 | 27,34 | 28,50 | 8.687.600 | | 2002-07-01 | 00:00:00 | 28,61 | 28,85 | 26,80 | 27,00 | 7.553.800 | | 2002-07-02 | 00:00:00 | 26,81 | 27,15 | 25,46 | 26,41 | 9.162.400 | | 2002-07-03 | 00:00:00 | 26,28 | 27,15 | 25,59 | 27,04 | 5.855.600 | | 2002-07-05 | 00:00:00 | 27,45 | 28,80 | 27,44 | 28,63 | 4.404.200 | | 2002-07-08 | 00:00:00 | 28,29 | 28,98 | 27,45 | 27,65 | 5.032.800 | | 2002-07-09 | 00:00:00 | 27,49 | 27,97 | 27,00 | 27,22 | 5.566.400 | | 2002-07-10 | 00:00:00 | 27,41 | 28,26 | 26,44 | 26,57 | 7.886.400 | | 2002-07-11 | 00:00:00 | 24,71 | 26,02 | 23,76 | 25,76 | 15.291.600 | | 2002-07-12 | 00:00:00 | 26,10 | 26,74 | 25,13 | 25,56 | 10.542.600 | | 2002-07-15 | 00:00:00 | 25,19 | 26,70 | 24,59 | 26,49 | 10.187.400 | | 2002-07-16 | 00:00:00 | 26,33 | 28,00 | 26,04 | 26,57 | 8.424.400 | | 2002-07-17 | 00:00:00 | 27,35 | 27,80 | 26,50 | 26,88 | 7.836.400 | | 2002-07-18 | 00:00:00 | 26,74 | 27,12 | 25,78 | 25,87 | 5.890.400 | | 2002-07-19 | 00:00:00 | 25,60 | 25,85 | 24,29 | 24,39 | 8.239.000 | | 2002-07-22 | 00:00:00 | 24,51 | 25,16 | 23,49 | 24,55 | 8.876.000 | | 2002-07-23 | 00:00:00 | 24,41 | 25,23 | 23,58 | 23,90 | 7.278.800 | | 2002-07-24 | 00:00:00 | 23,50 | 25,77 | 23,40 | 25,66 | 10.469.800 | | 2002-07-25 | 00:00:00 | 25,10 | 25,50 | 23,03 | 23,43 | 9.611.000 | | 2002-07-26 | 00:00:00 | 23,50 | 24,76 | 23,10 | 24,49 | 6.008.200 | | 2002-07-29 | 00:00:00 | 24,80 | 25,83 | 24,49 | 25,61 | 5.878.200 | | 2002-07-30 | 00:00:00 | 25,25 | 25,50 | 24,31 | 24,94 | 7.385.000 | | 2002-07-31 | 00:00:00 | 24,56 | 24,75 | 23,72 | 23,96 | 8.831.600 | | 2002-08-01 | 00:00:00 | 18,34 | 18,36 | 16,75 | 16,83 | 47.625.000 | | 2002-08-02 | 00:00:00 | 17,21 | 17,65 | 16,83 | 17,45 | 16.076.800 | | 2002-08-05 | 00:00:00 | 17,72 | 17,90 | 16,49 | 16,70 | 8.884.000 | | 2002-08-06 | 00:00:00 | 17,06 | 17,50 | 16,90 | 17,39 | 9.637.600 | | 2002-08-07 | 00:00:00 | 17,61 | 17,83 | 16,57 | 17,62 | 8.754.800 | | 2002-08-08 | 00:00:00 | 17,38 | 17,93 | 17,05 | 17,77 | 6.717.600 | | 2002-08-09 | 00:00:00 | 17,65 | 18,05 | 17,25 | 17,71 | 4.874.800 | | 2002-08-12 | 00:00:00 | 17,55 | 18,31 | 17,50 | 18,10 | 5.397.400 | | 2002-08-13 | 00:00:00 | 18,03 | 19,00 | 17,71 | 17,87 | 8.508.400 | | 2002-08-14 | 00:00:00 | 17,70 | 19,44 | 17,69 | 19,27 | 6.437.800 | | 2002-08-15 | 00:00:00 | 19,35 | 20,19 | 19,02 | 19,94 | 6.561.000 | | 2002-08-16 | 00:00:00 | 19,70 | 20,45 | 19,42 | 20,14 | 4.739.200 | | 2002-08-19 | 00:00:00 | 20,09 | 20,99 | 19,79 | 20,88 | 3.842.000 | | 2002-08-20 | 00:00:00 | 20,70 | 21,12 | 19,95 | 20,18 | 5.373.600 | | 2002-08-21 | 00:00:00 | 20,20 | 20,73 | 19,61 | 20,34 | 8.563.400 | | 2002-08-22 | 00:00:00 | 20,15 | 20,88 | 20,11 | 20,77 | 4.054.800 | | 2002-08-23 | 00:00:00 | 20,52 | 20,78 | 20,30 | 20,48 | 3.811.000 | | 2002-08-26 | 00:00:00 | 20,45 | 21,02 | 20,44 | 20,88 | 4.037.400 | | 2002-08-27 | 00:00:00 | 20,98 | 21,25 | 20,65 | 20,83 | 5.328.000 | | 2002-08-28 | 00:00:00 | 20,55 | 20,60 | 19,80 | 19,98 | 5.698.600 | | 2002-08-29 | 00:00:00 | 19,69 | 20,66 | 19,51 | 20,32 | 5.228.800 | | 2002-08-30 | 00:00:00 | 20,23 | 20,61 | 19,99 | 20,10 | 3.853.000 | | 2002-09-03 | 00:00:00 | 19,63 | 19,91 | 18,16 | 18,42 | 9.882.400 | | 2002-09-04 | 00:00:00 | 18,57 | 19,28 | 18,51 | 19,08 | 5.170.800 | | 2002-09-05 | 00:00:00 | 18,81 | 18,91 | 18,21 | 18,33 | 4.597.400 | | 2002-09-06 | 00:00:00 | 18,76 | 19,44 | 18,75 | 19,26 | 4.428.800 | | 2002-09-09 | 00:00:00 | 18,94 | 19,73 | 18,59 | 19,45 | 4.765.800 | | 2002-09-10 | 00:00:00 | 19,52 | 19,53 | 18,17 | 19,29 | 7.210.800 | | 2002-09-11 | 00:00:00 | 19,70 | 20,25 | 19,01 | 19,18 | 5.158.600 | | 2002-09-12 | 00:00:00 | 18,69 | 19,14 | 18,35 | 18,45 | 10.346.400 | | 2002-09-13 | 00:00:00 | 20,55 | 20,83 | 20,00 | 20,77 | 21.271.800 | | 2002-09-16 | 00:00:00 | 20,80 | 21,01 | 20,02 | 20,20 | 7.771.800 | | 2002-09-17 | 00:00:00 | 20,55 | 20,68 | 19,82 | 19,96 | 6.211.400 | | 2002-09-18 | 00:00:00 | 19,88 | 20,40 | 19,52 | 19,93 | 6.145.600 | | 2002-09-19 | 00:00:00 | 19,68 | 19,93 | 19,40 | 19,63 | 5.185.200 | | 2002-09-20 | 00:00:00 | 19,69 | 20,00 | 19,25 | 19,55 | 8.213.600 | | 2002-09-23 | 00:00:00 | 19,32 | 19,54 | 18,67 | 18,90 | 5.789.400 | | 2002-09-24 | 00:00:00 | 18,80 | 19,67 | 18,55 | 19,58 | 5.158.000 | | 2002-09-25 | 00:00:00 | 18,90 | 20,16 | 18,90 | 19,83 | 5.702.200 | | 2002-09-26 | 00:00:00 | 19,84 | 20,39 | 19,10 | 19,78 | 4.962.800 | | 2002-09-27 | 00:00:00 | 19,65 | 20,28 | 19,37 | 19,74 | 4.641.400 | | 2002-09-30 | 00:00:00 | 19,30 | 19,60 | 18,90 | 19,10 | 5.108.200 | | 2002-10-01 | 00:00:00 | 19,11 | 19,58 | 18,48 | 19,42 | 8.721.800 | | 2002-10-02 | 00:00:00 | 19,35 | 20,43 | 19,15 | 20,00 | 8.007.800 | | 2002-10-03 | 00:00:00 | 19,94 | 21,86 | 19,85 | 20,96 | 10.205.200 | | 2002-10-04 | 00:00:00 | 21,00 | 21,36 | 20,05 | 20,32 | 9.026.800 | | 2002-10-07 | 00:00:00 | 20,14 | 20,51 | 19,85 | 20,01 | 5.549.200 | | 2002-10-08 | 00:00:00 | 20,22 | 20,27 | 19,80 | 19,97 | 7.522.600 | | 2002-10-09 | 00:00:00 | 19,62 | 19,85 | 17,71 | 18,17 | 23.236.400 | | 2002-10-10 | 00:00:00 | 18,29 | 20,50 | 17,82 | 20,44 | 10.187.600 | | 2002-10-11 | 00:00:00 | 20,54 | 22,20 | 20,40 | 21,98 | 9.142.600 | | 2002-10-14 | 00:00:00 | 21,05 | 22,75 | 21,05 | 22,60 | 5.269.600 | | 2002-10-15 | 00:00:00 | 23,81 | 24,16 | 22,55 | 23,09 | 10.951.000 | | 2002-10-16 | 00:00:00 | 22,24 | 22,98 | 21,85 | 22,19 | 7.465.000 | | 2002-10-17 | 00:00:00 | 23,30 | 23,87 | 22,57 | 22,93 | 6.026.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
