(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-02-22 | 00:00:00 | 34,93 | 35,13 | 33,72 | 33,74 | 6.549.600 | | 2011-02-23 | 00:00:00 | 33,70 | 33,74 | 32,93 | 33,38 | 4.734.100 | | 2011-02-24 | 00:00:00 | 33,35 | 33,63 | 32,94 | 33,45 | 3.965.500 | | 2011-02-25 | 00:00:00 | 34,15 | 34,94 | 34,14 | 34,63 | 5.620.300 | | 2011-02-28 | 00:00:00 | 34,68 | 35,00 | 34,16 | 34,50 | 4.936.900 | | 2011-03-01 | 00:00:00 | 34,73 | 34,79 | 33,67 | 33,97 | 5.908.400 | | 2011-03-02 | 00:00:00 | 33,94 | 34,82 | 33,91 | 34,48 | 4.562.000 | | 2011-03-03 | 00:00:00 | 34,82 | 35,35 | 34,80 | 35,05 | 3.148.200 | | 2011-03-04 | 00:00:00 | 34,94 | 35,50 | 34,70 | 35,27 | 4.005.900 | | 2011-03-07 | 00:00:00 | 35,45 | 35,60 | 34,25 | 34,72 | 5.003.600 | | 2011-03-08 | 00:00:00 | 34,80 | 35,66 | 34,44 | 35,29 | 3.783.800 | | 2011-03-09 | 00:00:00 | 35,17 | 35,63 | 35,02 | 35,13 | 3.435.800 | | 2011-03-10 | 00:00:00 | 34,68 | 35,16 | 34,15 | 34,86 | 5.265.900 | | 2011-03-11 | 00:00:00 | 34,70 | 34,87 | 33,96 | 34,61 | 5.058.900 | | 2011-03-14 | 00:00:00 | 34,22 | 34,45 | 33,52 | 34,08 | 5.577.100 | | 2011-03-15 | 00:00:00 | 32,45 | 33,24 | 32,16 | 33,04 | 6.682.500 | | 2011-03-16 | 00:00:00 | 32,68 | 32,80 | 31,79 | 32,09 | 8.168.600 | | 2011-03-17 | 00:00:00 | 32,57 | 32,57 | 31,53 | 31,84 | 9.127.200 | | 2011-03-18 | 00:00:00 | 32,11 | 32,40 | 31,93 | 31,99 | 6.921.600 | | 2011-03-21 | 00:00:00 | 32,31 | 32,85 | 32,11 | 32,34 | 5.670.300 | | 2011-03-22 | 00:00:00 | 32,34 | 33,04 | 32,28 | 32,88 | 11.264.800 | | 2011-03-23 | 00:00:00 | 32,61 | 32,72 | 30,76 | 31,68 | 17.689.600 | | 2011-03-24 | 00:00:00 | 31,73 | 32,71 | 31,73 | 32,59 | 12.357.000 | | 2011-03-25 | 00:00:00 | 32,81 | 32,92 | 32,49 | 32,64 | 8.997.300 | | 2011-03-28 | 00:00:00 | 32,81 | 32,81 | 32,33 | 32,43 | 5.639.400 | | 2011-03-29 | 00:00:00 | 32,45 | 32,88 | 32,27 | 32,62 | 8.032.300 | | 2011-03-30 | 00:00:00 | 32,79 | 33,06 | 32,72 | 32,95 | 7.082.600 | | 2011-03-31 | 00:00:00 | 32,88 | 33,30 | 32,80 | 33,16 | 7.720.000 | | 2011-04-01 | 00:00:00 | 33,53 | 34,64 | 33,34 | 34,16 | 10.489.700 | | 2011-04-04 | 00:00:00 | 34,26 | 34,58 | 34,23 | 34,37 | 5.498.500 | | 2011-04-05 | 00:00:00 | 34,20 | 34,42 | 34,06 | 34,18 | 5.494.500 | | 2011-04-06 | 00:00:00 | 34,44 | 34,55 | 33,81 | 34,24 | 5.304.300 | | 2011-04-07 | 00:00:00 | 34,11 | 34,59 | 34,08 | 34,48 | 5.318.800 | | 2011-04-08 | 00:00:00 | 34,62 | 34,68 | 33,95 | 34,15 | 4.721.400 | | 2011-04-11 | 00:00:00 | 34,20 | 34,71 | 34,19 | 34,38 | 6.796.900 | | 2011-04-12 | 00:00:00 | 34,21 | 34,29 | 33,87 | 34,09 | 4.631.700 | | 2011-04-13 | 00:00:00 | 34,30 | 34,44 | 33,79 | 34,21 | 5.072.100 | | 2011-04-14 | 00:00:00 | 33,90 | 34,52 | 33,83 | 34,33 | 5.201.700 | | 2011-04-15 | 00:00:00 | 34,41 | 34,73 | 34,24 | 34,51 | 6.690.900 | | 2011-04-18 | 00:00:00 | 34,07 | 34,14 | 33,29 | 33,85 | 6.449.000 | | 2011-04-19 | 00:00:00 | 33,85 | 34,02 | 33,58 | 33,65 | 4.723.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
