(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 72,06 | 72,06 | 65,50 | 66,19 | 5.060.400 | | 2000-12-14 | 00:00:00 | 58,50 | 60,75 | 56,50 | 57,31 | 23.094.400 | | 2000-12-15 | 00:00:00 | 59,00 | 63,44 | 58,38 | 62,44 | 21.335.000 | | 2000-12-18 | 00:00:00 | 63,50 | 65,31 | 62,50 | 63,56 | 8.495.200 | | 2000-12-19 | 00:00:00 | 65,38 | 69,00 | 63,94 | 64,00 | 9.614.600 | | 2000-12-20 | 00:00:00 | 60,98 | 63,62 | 56,62 | 57,25 | 10.588.000 | | 2000-12-21 | 00:00:00 | 57,75 | 61,88 | 56,50 | 59,81 | 7.399.600 | | 2000-12-22 | 00:00:00 | 62,00 | 65,88 | 61,38 | 65,69 | 5.164.200 | | 2000-12-26 | 00:00:00 | 65,38 | 66,81 | 62,50 | 65,94 | 3.347.600 | | 2000-12-27 | 00:00:00 | 67,34 | 67,75 | 64,25 | 65,50 | 4.227.400 | | 2000-12-28 | 00:00:00 | 64,44 | 65,50 | 60,06 | 61,62 | 6.041.800 | | 2000-12-29 | 00:00:00 | 61,69 | 62,00 | 56,62 | 58,19 | 7.619.600 | | 2001-01-02 | 00:00:00 | 58,38 | 58,50 | 44,75 | 46,73 | 16.813.400 | | 2001-01-03 | 00:00:00 | 46,44 | 60,12 | 44,06 | 57,94 | 15.257.000 | | 2001-01-04 | 00:00:00 | 57,00 | 58,75 | 53,00 | 53,75 | 9.609.600 | | 2001-01-05 | 00:00:00 | 53,50 | 55,00 | 50,00 | 51,50 | 8.422.200 | | 2001-01-08 | 00:00:00 | 49,94 | 51,50 | 45,50 | 49,56 | 8.495.600 | | 2001-01-09 | 00:00:00 | 49,69 | 54,38 | 49,38 | 49,81 | 6.550.600 | | 2001-01-10 | 00:00:00 | 49,06 | 50,44 | 45,62 | 45,75 | 14.141.800 | | 2001-01-11 | 00:00:00 | 45,19 | 51,75 | 45,19 | 48,06 | 11.450.800 | | 2001-01-12 | 00:00:00 | 50,00 | 52,56 | 49,19 | 50,44 | 10.660.000 | | 2001-01-16 | 00:00:00 | 50,62 | 52,69 | 48,81 | 50,88 | 6.434.000 | | 2001-01-17 | 00:00:00 | 52,81 | 54,88 | 51,75 | 53,50 | 9.895.400 | | 2001-01-18 | 00:00:00 | 53,69 | 58,38 | 52,12 | 56,00 | 12.529.400 | | 2001-01-19 | 00:00:00 | 58,81 | 60,00 | 57,31 | 58,25 | 10.374.400 | | 2001-01-22 | 00:00:00 | 57,56 | 61,62 | 57,38 | 59,94 | 10.547.200 | | 2001-01-23 | 00:00:00 | 59,69 | 60,00 | 57,88 | 59,44 | 6.972.000 | | 2001-01-24 | 00:00:00 | 60,25 | 60,44 | 58,00 | 60,12 | 8.105.600 | | 2001-01-25 | 00:00:00 | 59,62 | 59,75 | 55,75 | 57,06 | 10.328.400 | | 2001-01-26 | 00:00:00 | 57,25 | 59,00 | 56,62 | 58,06 | 5.026.800 | | 2001-01-29 | 00:00:00 | 58,31 | 58,50 | 53,39 | 54,00 | 10.978.400 | | 2001-01-30 | 00:00:00 | 54,06 | 54,88 | 51,06 | 52,75 | 13.083.800 | | 2001-01-31 | 00:00:00 | 47,31 | 49,00 | 42,38 | 43,69 | 38.108.400 | | 2001-02-01 | 00:00:00 | 44,44 | 45,69 | 44,19 | 45,44 | 23.636.600 | | 2001-02-02 | 00:00:00 | 46,25 | 46,44 | 43,50 | 43,56 | 10.865.000 | | 2001-02-05 | 00:00:00 | 43,94 | 45,50 | 43,62 | 45,38 | 8.620.800 | | 2001-02-06 | 00:00:00 | 44,38 | 45,62 | 42,56 | 44,00 | 13.664.200 | | 2001-02-07 | 00:00:00 | 43,09 | 43,75 | 39,81 | 40,31 | 16.924.200 | | 2001-02-08 | 00:00:00 | 40,88 | 41,78 | 35,81 | 35,94 | 24.277.000 | | 2001-02-09 | 00:00:00 | 36,62 | 37,00 | 35,25 | 35,38 | 16.247.400 | | 2001-02-12 | 00:00:00 | 35,69 | 37,94 | 35,31 | 37,88 | 8.306.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
