(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-02-12 | 00:00:00 | 35,69 | 37,94 | 35,31 | 37,88 | 8.306.800 | | 2001-02-13 | 00:00:00 | 38,19 | 38,88 | 37,06 | 37,19 | 10.268.800 | | 2001-02-14 | 00:00:00 | 37,00 | 40,25 | 35,94 | 40,06 | 9.137.600 | | 2001-02-15 | 00:00:00 | 41,00 | 41,38 | 38,25 | 38,94 | 11.728.600 | | 2001-02-16 | 00:00:00 | 37,56 | 38,75 | 36,00 | 36,31 | 15.528.800 | | 2001-02-20 | 00:00:00 | 35,88 | 36,92 | 34,06 | 34,25 | 11.586.000 | | 2001-02-21 | 00:00:00 | 33,81 | 34,50 | 30,00 | 30,06 | 22.444.400 | | 2001-02-22 | 00:00:00 | 30,69 | 31,69 | 28,44 | 30,44 | 32.092.800 | | 2001-02-23 | 00:00:00 | 31,00 | 32,88 | 29,56 | 32,62 | 12.996.200 | | 2001-02-26 | 00:00:00 | 33,50 | 33,56 | 31,12 | 31,69 | 10.706.000 | | 2001-02-27 | 00:00:00 | 31,50 | 32,50 | 29,78 | 30,50 | 14.330.400 | | 2001-02-28 | 00:00:00 | 31,44 | 31,62 | 26,59 | 29,06 | 16.653.000 | | 2001-03-01 | 00:00:00 | 28,88 | 29,62 | 27,12 | 28,06 | 11.879.600 | | 2001-03-02 | 00:00:00 | 27,31 | 29,00 | 26,25 | 27,69 | 13.925.000 | | 2001-03-05 | 00:00:00 | 28,19 | 28,94 | 26,75 | 27,06 | 8.714.600 | | 2001-03-06 | 00:00:00 | 27,69 | 28,69 | 27,38 | 28,50 | 17.270.600 | | 2001-03-07 | 00:00:00 | 28,84 | 29,44 | 28,00 | 28,69 | 9.144.000 | | 2001-03-08 | 00:00:00 | 28,97 | 29,75 | 27,06 | 27,12 | 9.673.400 | | 2001-03-09 | 00:00:00 | 26,94 | 27,88 | 24,62 | 26,94 | 15.267.200 | | 2001-03-12 | 00:00:00 | 25,81 | 27,00 | 25,75 | 26,00 | 6.563.600 | | 2001-03-13 | 00:00:00 | 26,75 | 27,81 | 25,44 | 27,38 | 7.086.600 | | 2001-03-14 | 00:00:00 | 25,94 | 27,31 | 25,31 | 26,12 | 6.756.400 | | 2001-03-15 | 00:00:00 | 27,25 | 27,88 | 24,56 | 25,00 | 9.095.600 | | 2001-03-16 | 00:00:00 | 27,44 | 29,38 | 27,25 | 28,62 | 27.958.000 | | 2001-03-19 | 00:00:00 | 29,19 | 32,00 | 28,50 | 31,75 | 17.031.800 | | 2001-03-20 | 00:00:00 | 32,62 | 34,12 | 31,50 | 32,81 | 16.440.400 | | 2001-03-21 | 00:00:00 | 32,94 | 34,75 | 31,94 | 32,56 | 11.570.800 | | 2001-03-22 | 00:00:00 | 32,38 | 36,06 | 31,31 | 36,00 | 12.184.600 | | 2001-03-23 | 00:00:00 | 37,56 | 37,94 | 34,31 | 35,69 | 9.275.000 | | 2001-03-26 | 00:00:00 | 36,70 | 37,00 | 32,76 | 33,59 | 8.606.200 | | 2001-03-27 | 00:00:00 | 33,70 | 37,09 | 33,55 | 36,60 | 10.526.800 | | 2001-03-28 | 00:00:00 | 35,30 | 35,90 | 33,60 | 33,97 | 12.473.800 | | 2001-03-29 | 00:00:00 | 33,00 | 34,86 | 32,12 | 32,57 | 8.812.400 | | 2001-03-30 | 00:00:00 | 33,01 | 37,88 | 32,86 | 34,97 | 10.839.800 | | 2001-04-02 | 00:00:00 | 35,12 | 35,57 | 33,46 | 34,00 | 7.787.200 | | 2001-04-03 | 00:00:00 | 33,20 | 33,51 | 29,99 | 30,88 | 13.911.600 | | 2001-04-04 | 00:00:00 | 30,29 | 32,72 | 29,46 | 29,52 | 10.126.600 | | 2001-04-05 | 00:00:00 | 31,35 | 35,10 | 31,24 | 34,90 | 9.681.000 | | 2001-04-06 | 00:00:00 | 33,80 | 34,46 | 31,76 | 34,05 | 9.332.600 | | 2001-04-09 | 00:00:00 | 34,19 | 35,84 | 33,62 | 35,83 | 7.271.000 | | 2001-04-10 | 00:00:00 | 38,00 | 43,45 | 37,65 | 41,36 | 24.507.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
