(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 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-06-16 | 00:00:00 | 31,09 | 31,24 | 30,43 | 30,80 | 5.988.200 | | 2011-06-17 | 00:00:00 | 31,33 | 31,33 | 30,44 | 30,47 | 10.549.200 | | 2011-06-20 | 00:00:00 | 30,27 | 31,09 | 30,26 | 30,95 | 8.884.600 | | 2011-06-21 | 00:00:00 | 31,20 | 32,03 | 31,15 | 32,01 | 9.013.800 | | 2011-06-22 | 00:00:00 | 30,30 | 30,77 | 29,78 | 30,01 | 22.453.100 | | 2011-06-23 | 00:00:00 | 29,67 | 30,48 | 29,63 | 30,44 | 8.866.400 | | 2011-06-24 | 00:00:00 | 30,27 | 30,34 | 29,73 | 29,97 | 8.299.100 | | 2011-06-27 | 00:00:00 | 29,84 | 31,13 | 29,82 | 30,89 | 7.080.400 | | 2011-06-28 | 00:00:00 | 31,03 | 31,03 | 30,71 | 30,79 | 5.469.600 | | 2011-06-29 | 00:00:00 | 30,95 | 31,26 | 30,88 | 31,15 | 5.023.600 | | 2011-06-30 | 00:00:00 | 31,21 | 31,60 | 31,05 | 31,45 | 5.519.700 | | 2011-07-01 | 00:00:00 | 31,33 | 31,65 | 31,24 | 31,53 | 4.218.400 | | 2011-07-05 | 00:00:00 | 31,42 | 31,60 | 31,24 | 31,52 | 3.588.000 | | 2011-07-06 | 00:00:00 | 31,52 | 31,79 | 31,45 | 31,65 | 2.873.100 | | 2011-07-07 | 00:00:00 | 31,85 | 32,35 | 31,76 | 32,07 | 4.938.000 | | 2011-07-08 | 00:00:00 | 31,80 | 32,00 | 31,12 | 31,54 | 4.917.600 | | 2011-07-11 | 00:00:00 | 31,18 | 31,33 | 30,76 | 30,98 | 3.725.400 | | 2011-07-12 | 00:00:00 | 30,80 | 30,80 | 30,23 | 30,35 | 5.665.300 | | 2011-07-13 | 00:00:00 | 30,52 | 30,77 | 29,97 | 30,07 | 5.277.400 | | 2011-07-14 | 00:00:00 | 30,12 | 30,22 | 29,25 | 29,35 | 7.159.600 | | 2011-07-15 | 00:00:00 | 29,43 | 29,57 | 29,02 | 29,29 | 5.232.800 | | 2011-07-18 | 00:00:00 | 29,18 | 29,18 | 28,34 | 28,77 | 5.789.500 | | 2011-07-19 | 00:00:00 | 29,02 | 29,63 | 28,93 | 29,40 | 4.944.300 | | 2011-07-20 | 00:00:00 | 29,40 | 29,45 | 29,03 | 29,16 | 3.747.600 | | 2011-07-21 | 00:00:00 | 29,22 | 30,03 | 29,17 | 29,56 | 6.380.700 | | 2011-07-22 | 00:00:00 | 29,69 | 29,85 | 29,10 | 29,72 | 5.349.400 | | 2011-07-25 | 00:00:00 | 29,56 | 29,83 | 29,32 | 29,65 | 3.673.100 | | 2011-07-26 | 00:00:00 | 29,67 | 29,85 | 29,35 | 29,63 | 2.910.600 | | 2011-07-27 | 00:00:00 | 29,46 | 29,48 | 28,46 | 28,50 | 6.108.100 | | 2011-07-28 | 00:00:00 | 28,43 | 28,66 | 28,00 | 28,02 | 9.289.100 | | 2011-07-29 | 00:00:00 | 28,00 | 28,15 | 27,63 | 27,71 | 8.024.200 | | 2011-08-01 | 00:00:00 | 27,95 | 28,04 | 27,23 | 27,67 | 6.798.000 | | 2011-08-02 | 00:00:00 | 27,51 | 27,75 | 27,01 | 27,03 | 4.707.900 | | 2011-08-03 | 00:00:00 | 27,12 | 27,41 | 26,57 | 27,37 | 4.832.100 | | 2011-08-04 | 00:00:00 | 26,91 | 27,12 | 26,12 | 26,15 | 11.350.400 | | 2011-08-05 | 00:00:00 | 26,40 | 26,50 | 25,16 | 25,62 | 14.940.600 | | 2011-08-08 | 00:00:00 | 24,77 | 25,21 | 23,91 | 23,91 | 11.923.600 | | 2011-08-09 | 00:00:00 | 24,09 | 24,85 | 23,20 | 24,81 | 12.034.700 | | 2011-08-10 | 00:00:00 | 24,25 | 24,37 | 22,75 | 22,80 | 14.534.600 | | 2011-08-11 | 00:00:00 | 22,98 | 24,33 | 22,67 | 24,00 | 14.533.400 | | 2011-08-12 | 00:00:00 | 23,88 | 24,27 | 23,78 | 24,10 | 7.304.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
