(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 2023-11-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-12-23 | 00:00:00 | 30,54 | 30,88 | 30,54 | 30,85 | 3.027.200 | | 2010-12-27 | 00:00:00 | 30,70 | 31,04 | 30,62 | 30,95 | 2.920.300 | | 2010-12-28 | 00:00:00 | 31,12 | 31,17 | 30,69 | 30,92 | 3.748.400 | | 2010-12-29 | 00:00:00 | 30,93 | 31,12 | 30,84 | 30,97 | 2.662.600 | | 2010-12-30 | 00:00:00 | 30,92 | 31,10 | 30,57 | 30,57 | 3.435.500 | | 2010-12-31 | 00:00:00 | 30,52 | 30,80 | 30,42 | 30,78 | 2.841.300 | | 2011-01-03 | 00:00:00 | 30,83 | 31,48 | 30,79 | 31,29 | 6.245.500 | | 2011-01-04 | 00:00:00 | 31,28 | 31,65 | 31,18 | 31,51 | 8.038.100 | | 2011-01-05 | 00:00:00 | 31,48 | 32,24 | 31,42 | 32,22 | 7.118.800 | | 2011-01-06 | 00:00:00 | 32,13 | 32,29 | 31,88 | 32,27 | 6.230.900 | | 2011-01-07 | 00:00:00 | 32,18 | 32,22 | 31,50 | 32,04 | 6.828.500 | | 2011-01-10 | 00:00:00 | 32,30 | 33,10 | 31,95 | 32,96 | 10.377.900 | | 2011-01-11 | 00:00:00 | 33,13 | 33,26 | 32,66 | 32,98 | 7.110.600 | | 2011-01-12 | 00:00:00 | 33,14 | 33,74 | 33,06 | 33,57 | 7.319.100 | | 2011-01-13 | 00:00:00 | 33,58 | 33,72 | 33,07 | 33,38 | 7.594.800 | | 2011-01-14 | 00:00:00 | 33,41 | 33,92 | 33,32 | 33,79 | 5.767.300 | | 2011-01-18 | 00:00:00 | 33,55 | 34,30 | 33,54 | 34,18 | 5.722.100 | | 2011-01-19 | 00:00:00 | 34,12 | 34,25 | 33,64 | 33,91 | 5.899.200 | | 2011-01-20 | 00:00:00 | 33,66 | 33,75 | 32,68 | 33,49 | 8.531.800 | | 2011-01-21 | 00:00:00 | 33,79 | 33,92 | 33,19 | 33,27 | 5.714.800 | | 2011-01-24 | 00:00:00 | 33,36 | 34,13 | 33,28 | 34,03 | 7.387.900 | | 2011-01-25 | 00:00:00 | 32,98 | 33,71 | 32,98 | 33,56 | 8.191.400 | | 2011-01-26 | 00:00:00 | 33,36 | 33,89 | 33,34 | 33,52 | 5.913.500 | | 2011-01-27 | 00:00:00 | 33,48 | 34,00 | 33,44 | 33,85 | 4.679.400 | | 2011-01-28 | 00:00:00 | 33,93 | 33,99 | 32,34 | 32,49 | 6.506.700 | | 2011-01-31 | 00:00:00 | 32,60 | 33,13 | 32,57 | 33,05 | 5.390.600 | | 2011-02-01 | 00:00:00 | 33,25 | 33,86 | 33,22 | 33,51 | 4.738.000 | | 2011-02-02 | 00:00:00 | 33,29 | 33,99 | 33,29 | 33,43 | 3.046.100 | | 2011-02-03 | 00:00:00 | 33,27 | 33,60 | 32,98 | 33,53 | 3.043.800 | | 2011-02-04 | 00:00:00 | 33,57 | 33,72 | 33,17 | 33,36 | 6.534.800 | | 2011-02-07 | 00:00:00 | 33,48 | 33,69 | 33,35 | 33,56 | 3.679.400 | | 2011-02-08 | 00:00:00 | 33,63 | 33,65 | 33,20 | 33,57 | 2.074.900 | | 2011-02-09 | 00:00:00 | 33,47 | 33,49 | 32,72 | 33,01 | 4.327.600 | | 2011-02-10 | 00:00:00 | 32,86 | 33,57 | 32,76 | 33,57 | 4.010.800 | | 2011-02-11 | 00:00:00 | 33,42 | 33,68 | 33,10 | 33,67 | 3.113.400 | | 2011-02-14 | 00:00:00 | 33,70 | 34,00 | 33,61 | 33,86 | 2.746.300 | | 2011-02-15 | 00:00:00 | 33,68 | 34,00 | 33,47 | 33,94 | 3.145.600 | | 2011-02-16 | 00:00:00 | 34,00 | 35,18 | 33,90 | 34,69 | 7.727.900 | | 2011-02-17 | 00:00:00 | 34,48 | 35,10 | 34,42 | 34,98 | 4.395.700 | | 2011-02-18 | 00:00:00 | 35,10 | 35,84 | 35,00 | 35,39 | 6.779.700 | | 2011-02-22 | 00:00:00 | 34,93 | 35,13 | 33,72 | 33,74 | 6.549.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
