(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-02-03 | 00:00:00 | 31,70 | 32,17 | 31,60 | 31,85 | 4.588.200 | | 2012-02-06 | 00:00:00 | 31,61 | 32,35 | 31,52 | 31,86 | 4.536.300 | | 2012-02-07 | 00:00:00 | 31,74 | 32,40 | 31,70 | 32,28 | 3.404.200 | | 2012-02-08 | 00:00:00 | 32,20 | 32,39 | 31,93 | 32,10 | 3.607.700 | | 2012-02-09 | 00:00:00 | 32,09 | 32,69 | 32,09 | 32,65 | 4.711.900 | | 2012-02-10 | 00:00:00 | 32,28 | 32,46 | 32,05 | 32,21 | 2.819.800 | | 2012-02-13 | 00:00:00 | 32,42 | 32,65 | 32,00 | 32,35 | 3.260.800 | | 2012-02-14 | 00:00:00 | 32,20 | 32,44 | 32,06 | 32,44 | 4.953.200 | | 2012-02-15 | 00:00:00 | 32,49 | 32,65 | 32,35 | 32,46 | 3.311.500 | | 2012-02-16 | 00:00:00 | 32,45 | 32,91 | 32,45 | 32,86 | 3.085.700 | | 2012-02-17 | 00:00:00 | 32,96 | 33,05 | 32,75 | 32,75 | 3.686.400 | | 2012-02-21 | 00:00:00 | 32,74 | 33,06 | 32,47 | 32,54 | 3.655.400 | | 2012-02-22 | 00:00:00 | 32,45 | 32,89 | 32,24 | 32,33 | 3.389.700 | | 2012-02-23 | 00:00:00 | 32,21 | 33,01 | 32,10 | 32,97 | 3.119.200 | | 2012-02-24 | 00:00:00 | 32,91 | 33,50 | 32,86 | 33,41 | 3.481.200 | | 2012-02-27 | 00:00:00 | 33,18 | 33,50 | 33,09 | 33,27 | 3.204.400 | | 2012-02-28 | 00:00:00 | 33,36 | 33,44 | 32,98 | 33,27 | 4.147.800 | | 2012-02-29 | 00:00:00 | 33,21 | 33,44 | 32,86 | 32,89 | 4.103.100 | | 2012-03-01 | 00:00:00 | 32,86 | 33,29 | 32,77 | 33,10 | 2.898.900 | | 2012-03-02 | 00:00:00 | 33,00 | 33,83 | 32,91 | 33,73 | 4.979.600 | | 2012-03-05 | 00:00:00 | 33,56 | 33,61 | 33,04 | 33,22 | 3.307.800 | | 2012-03-06 | 00:00:00 | 32,80 | 33,10 | 31,90 | 31,99 | 7.675.000 | | 2012-03-07 | 00:00:00 | 32,13 | 32,56 | 31,96 | 32,41 | 3.326.400 | | 2012-03-08 | 00:00:00 | 32,68 | 33,15 | 32,67 | 33,05 | 3.198.700 | | 2012-03-09 | 00:00:00 | 33,19 | 33,65 | 33,08 | 33,64 | 2.910.700 | | 2012-03-12 | 00:00:00 | 33,50 | 33,85 | 33,27 | 33,56 | 2.487.300 | | 2012-03-13 | 00:00:00 | 33,79 | 34,22 | 33,42 | 34,22 | 3.425.700 | | 2012-03-14 | 00:00:00 | 34,24 | 34,24 | 33,66 | 33,77 | 3.607.000 | | 2012-03-15 | 00:00:00 | 33,86 | 34,20 | 33,63 | 34,17 | 3.685.800 | | 2012-03-16 | 00:00:00 | 34,06 | 34,15 | 33,66 | 33,82 | 5.093.300 | | 2012-03-19 | 00:00:00 | 34,08 | 34,55 | 33,56 | 34,51 | 6.788.400 | | 2012-03-20 | 00:00:00 | 33,38 | 33,94 | 32,88 | 33,16 | 16.394.100 | | 2012-03-21 | 00:00:00 | 33,10 | 33,83 | 33,10 | 33,56 | 5.680.100 | | 2012-03-22 | 00:00:00 | 33,31 | 33,80 | 33,22 | 33,71 | 5.121.700 | | 2012-03-23 | 00:00:00 | 33,71 | 33,84 | 33,50 | 33,81 | 3.253.200 | | 2012-03-26 | 00:00:00 | 33,99 | 34,42 | 33,93 | 34,40 | 4.668.400 | | 2012-03-27 | 00:00:00 | 34,33 | 34,71 | 34,28 | 34,63 | 4.376.000 | | 2012-03-28 | 00:00:00 | 34,52 | 34,75 | 34,28 | 34,46 | 4.223.100 | | 2012-03-29 | 00:00:00 | 34,32 | 34,55 | 34,16 | 34,48 | 2.459.000 | | 2012-03-30 | 00:00:00 | 34,69 | 34,69 | 34,24 | 34,31 | 5.232.500 | | 2012-04-02 | 00:00:00 | 34,14 | 34,78 | 33,80 | 34,70 | 4.110.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
