(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-12-06 | 00:00:00 | 28,01 | 28,18 | 27,84 | 27,96 | 4.075.400 | | 2011-12-07 | 00:00:00 | 27,87 | 27,99 | 27,16 | 27,86 | 5.501.100 | | 2011-12-08 | 00:00:00 | 27,74 | 28,11 | 27,32 | 27,38 | 4.742.300 | | 2011-12-09 | 00:00:00 | 27,35 | 28,15 | 27,30 | 28,04 | 4.227.400 | | 2011-12-12 | 00:00:00 | 27,73 | 27,80 | 27,10 | 27,39 | 4.825.100 | | 2011-12-13 | 00:00:00 | 27,55 | 27,70 | 26,89 | 26,99 | 8.728.700 | | 2011-12-14 | 00:00:00 | 26,80 | 27,15 | 26,25 | 26,52 | 7.277.900 | | 2011-12-15 | 00:00:00 | 26,80 | 27,01 | 26,39 | 26,46 | 5.819.000 | | 2011-12-16 | 00:00:00 | 27,73 | 28,93 | 27,62 | 28,20 | 14.464.700 | | 2011-12-19 | 00:00:00 | 28,06 | 28,29 | 27,40 | 27,51 | 6.635.000 | | 2011-12-20 | 00:00:00 | 27,95 | 28,49 | 27,86 | 28,44 | 4.505.300 | | 2011-12-21 | 00:00:00 | 28,29 | 28,38 | 27,40 | 27,97 | 7.383.600 | | 2011-12-22 | 00:00:00 | 28,05 | 28,25 | 27,70 | 27,89 | 5.299.700 | | 2011-12-23 | 00:00:00 | 28,04 | 28,30 | 27,95 | 28,29 | 3.131.900 | | 2011-12-27 | 00:00:00 | 28,25 | 28,76 | 28,16 | 28,50 | 3.246.500 | | 2011-12-28 | 00:00:00 | 28,45 | 28,58 | 27,93 | 28,02 | 2.500.500 | | 2011-12-29 | 00:00:00 | 28,02 | 28,45 | 27,98 | 28,31 | 2.579.800 | | 2011-12-30 | 00:00:00 | 28,26 | 28,64 | 28,26 | 28,27 | 3.471.900 | | 2012-01-03 | 00:00:00 | 28,70 | 29,01 | 28,51 | 28,57 | 4.495.100 | | 2012-01-04 | 00:00:00 | 28,50 | 28,59 | 28,04 | 28,28 | 3.852.400 | | 2012-01-05 | 00:00:00 | 28,07 | 28,62 | 28,05 | 28,48 | 2.999.500 | | 2012-01-06 | 00:00:00 | 28,37 | 28,79 | 28,14 | 28,72 | 5.781.700 | | 2012-01-09 | 00:00:00 | 28,76 | 28,83 | 28,44 | 28,53 | 3.514.700 | | 2012-01-10 | 00:00:00 | 28,61 | 29,35 | 28,61 | 29,20 | 4.442.700 | | 2012-01-11 | 00:00:00 | 29,16 | 29,39 | 28,96 | 29,32 | 3.306.300 | | 2012-01-12 | 00:00:00 | 29,43 | 29,47 | 28,83 | 29,23 | 3.704.300 | | 2012-01-13 | 00:00:00 | 29,11 | 29,18 | 28,45 | 28,97 | 2.903.900 | | 2012-01-17 | 00:00:00 | 29,17 | 29,48 | 28,99 | 29,35 | 2.903.500 | | 2012-01-18 | 00:00:00 | 29,27 | 29,89 | 29,22 | 29,89 | 4.553.700 | | 2012-01-19 | 00:00:00 | 29,91 | 30,28 | 29,88 | 30,24 | 4.303.100 | | 2012-01-20 | 00:00:00 | 30,28 | 30,55 | 30,18 | 30,50 | 4.091.200 | | 2012-01-23 | 00:00:00 | 30,33 | 30,78 | 29,98 | 30,23 | 5.378.200 | | 2012-01-24 | 00:00:00 | 30,17 | 31,00 | 30,08 | 30,95 | 4.715.800 | | 2012-01-25 | 00:00:00 | 30,59 | 31,40 | 30,51 | 31,34 | 5.459.800 | | 2012-01-26 | 00:00:00 | 31,15 | 31,77 | 31,00 | 31,18 | 4.287.800 | | 2012-01-27 | 00:00:00 | 30,47 | 31,21 | 30,31 | 31,05 | 4.291.000 | | 2012-01-30 | 00:00:00 | 30,69 | 31,13 | 30,55 | 31,00 | 5.184.400 | | 2012-01-31 | 00:00:00 | 31,18 | 31,25 | 30,85 | 30,95 | 3.753.600 | | 2012-02-01 | 00:00:00 | 31,20 | 31,50 | 31,09 | 31,24 | 4.654.400 | | 2012-02-02 | 00:00:00 | 31,24 | 31,68 | 31,21 | 31,29 | 3.803.900 | | 2012-02-03 | 00:00:00 | 31,70 | 32,17 | 31,60 | 31,85 | 4.588.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
