(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-08-12 | 00:00:00 | 23,88 | 24,27 | 23,78 | 24,10 | 7.304.800 | | 2011-08-15 | 00:00:00 | 24,16 | 24,65 | 24,15 | 24,65 | 4.258.500 | | 2011-08-16 | 00:00:00 | 24,33 | 24,76 | 24,22 | 24,63 | 7.402.600 | | 2011-08-17 | 00:00:00 | 24,57 | 25,15 | 24,31 | 24,56 | 5.754.300 | | 2011-08-18 | 00:00:00 | 23,80 | 23,85 | 23,00 | 23,28 | 10.522.500 | | 2011-08-19 | 00:00:00 | 23,05 | 23,68 | 22,67 | 22,69 | 7.304.500 | | 2011-08-22 | 00:00:00 | 23,19 | 23,36 | 22,84 | 23,17 | 6.028.400 | | 2011-08-23 | 00:00:00 | 23,30 | 23,78 | 23,18 | 23,78 | 6.317.800 | | 2011-08-24 | 00:00:00 | 23,74 | 24,14 | 23,45 | 24,10 | 5.972.600 | | 2011-08-25 | 00:00:00 | 24,29 | 24,46 | 23,75 | 23,87 | 6.834.100 | | 2011-08-26 | 00:00:00 | 23,82 | 24,75 | 23,55 | 24,54 | 4.268.400 | | 2011-08-29 | 00:00:00 | 24,96 | 25,58 | 24,84 | 25,52 | 3.896.000 | | 2011-08-30 | 00:00:00 | 25,20 | 25,39 | 24,90 | 25,19 | 5.029.900 | | 2011-08-31 | 00:00:00 | 25,35 | 25,87 | 25,04 | 25,24 | 5.257.300 | | 2011-09-01 | 00:00:00 | 25,35 | 25,43 | 24,69 | 24,77 | 4.679.400 | | 2011-09-02 | 00:00:00 | 24,29 | 24,32 | 23,77 | 24,15 | 6.399.100 | | 2011-09-06 | 00:00:00 | 23,46 | 23,81 | 23,20 | 23,74 | 5.579.700 | | 2011-09-07 | 00:00:00 | 24,10 | 25,34 | 24,02 | 25,30 | 7.951.500 | | 2011-09-08 | 00:00:00 | 25,23 | 25,25 | 24,86 | 24,99 | 5.993.400 | | 2011-09-09 | 00:00:00 | 24,73 | 25,10 | 24,43 | 24,64 | 6.805.600 | | 2011-09-12 | 00:00:00 | 24,32 | 25,23 | 24,24 | 25,20 | 6.505.500 | | 2011-09-13 | 00:00:00 | 25,25 | 25,44 | 24,86 | 25,18 | 7.253.900 | | 2011-09-14 | 00:00:00 | 25,36 | 26,10 | 24,99 | 25,76 | 5.069.300 | | 2011-09-15 | 00:00:00 | 26,03 | 26,18 | 25,69 | 26,12 | 5.478.600 | | 2011-09-16 | 00:00:00 | 25,81 | 25,85 | 25,25 | 25,52 | 13.048.300 | | 2011-09-19 | 00:00:00 | 25,22 | 25,51 | 24,84 | 25,27 | 7.670.200 | | 2011-09-20 | 00:00:00 | 25,40 | 25,40 | 24,53 | 24,64 | 11.586.800 | | 2011-09-21 | 00:00:00 | 25,95 | 26,30 | 24,88 | 24,89 | 15.700.200 | | 2011-09-22 | 00:00:00 | 23,99 | 24,40 | 23,87 | 24,31 | 11.130.000 | | 2011-09-23 | 00:00:00 | 24,16 | 25,00 | 23,97 | 24,88 | 5.681.700 | | 2011-09-26 | 00:00:00 | 24,99 | 25,17 | 24,31 | 25,13 | 5.245.200 | | 2011-09-27 | 00:00:00 | 25,54 | 26,14 | 25,36 | 25,56 | 5.871.400 | | 2011-09-28 | 00:00:00 | 25,62 | 25,80 | 25,04 | 25,11 | 4.783.900 | | 2011-09-29 | 00:00:00 | 25,60 | 25,83 | 24,45 | 24,99 | 6.030.100 | | 2011-09-30 | 00:00:00 | 24,60 | 24,70 | 24,14 | 24,17 | 6.563.300 | | 2011-10-03 | 00:00:00 | 23,90 | 24,22 | 23,24 | 23,26 | 7.995.200 | | 2011-10-04 | 00:00:00 | 22,97 | 24,07 | 22,89 | 24,04 | 7.106.200 | | 2011-10-05 | 00:00:00 | 24,07 | 24,80 | 23,74 | 24,68 | 5.511.200 | | 2011-10-06 | 00:00:00 | 24,60 | 25,34 | 24,49 | 25,33 | 3.846.300 | | 2011-10-07 | 00:00:00 | 25,42 | 25,68 | 25,03 | 25,28 | 4.105.500 | | 2011-10-10 | 00:00:00 | 25,74 | 26,08 | 25,45 | 25,76 | 4.036.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
