(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-09-21 | 00:00:00 | 34,36 | 34,49 | 33,47 | 33,83 | 8.794.400 | | 2012-09-24 | 00:00:00 | 33,39 | 33,76 | 33,26 | 33,42 | 5.348.300 | | 2012-09-25 | 00:00:00 | 33,70 | 33,75 | 32,87 | 32,90 | 6.122.000 | | 2012-09-26 | 00:00:00 | 32,91 | 32,98 | 32,42 | 32,53 | 3.406.100 | | 2012-09-27 | 00:00:00 | 32,67 | 32,94 | 32,43 | 32,80 | 3.487.600 | | 2012-09-28 | 00:00:00 | 32,65 | 32,93 | 32,39 | 32,44 | 4.017.900 | | 2012-10-01 | 00:00:00 | 32,58 | 32,85 | 32,35 | 32,62 | 5.201.900 | | 2012-10-02 | 00:00:00 | 32,82 | 32,91 | 32,32 | 32,57 | 3.381.600 | | 2012-10-03 | 00:00:00 | 32,73 | 32,85 | 32,52 | 32,60 | 2.455.700 | | 2012-10-04 | 00:00:00 | 32,54 | 32,79 | 32,20 | 32,68 | 3.886.900 | | 2012-10-05 | 00:00:00 | 32,83 | 33,03 | 32,39 | 32,47 | 2.505.100 | | 2012-10-08 | 00:00:00 | 32,26 | 32,47 | 32,02 | 32,23 | 2.154.800 | | 2012-10-09 | 00:00:00 | 32,22 | 32,25 | 31,56 | 31,69 | 3.504.400 | | 2012-10-10 | 00:00:00 | 31,64 | 31,80 | 31,33 | 31,51 | 2.481.700 | | 2012-10-11 | 00:00:00 | 31,85 | 31,91 | 31,58 | 31,78 | 2.854.600 | | 2012-10-12 | 00:00:00 | 31,78 | 32,05 | 31,69 | 31,94 | 3.040.300 | | 2012-10-15 | 00:00:00 | 32,01 | 32,35 | 31,88 | 32,33 | 3.143.200 | | 2012-10-16 | 00:00:00 | 32,44 | 33,35 | 32,30 | 33,24 | 4.782.200 | | 2012-10-17 | 00:00:00 | 33,12 | 33,54 | 32,92 | 33,44 | 5.146.400 | | 2012-10-18 | 00:00:00 | 33,45 | 33,68 | 33,24 | 33,47 | 3.913.800 | | 2012-10-19 | 00:00:00 | 33,45 | 33,65 | 33,14 | 33,24 | 5.562.600 | | 2012-10-22 | 00:00:00 | 33,44 | 33,55 | 33,17 | 33,49 | 3.684.900 | | 2012-10-23 | 00:00:00 | 33,19 | 33,44 | 32,97 | 33,31 | 3.151.800 | | 2012-10-24 | 00:00:00 | 33,56 | 33,60 | 33,28 | 33,36 | 3.381.500 | | 2012-10-25 | 00:00:00 | 33,53 | 33,69 | 33,27 | 33,40 | 2.868.700 | | 2012-10-26 | 00:00:00 | 33,13 | 34,09 | 32,99 | 34,01 | 6.310.600 | | 2012-10-31 | 00:00:00 | 34,00 | 34,05 | 33,76 | 34,03 | 4.253.100 | | 2012-11-01 | 00:00:00 | 34,08 | 34,64 | 33,89 | 34,36 | 3.681.700 | | 2012-11-02 | 00:00:00 | 34,59 | 34,60 | 34,23 | 34,39 | 4.006.300 | | 2012-11-05 | 00:00:00 | 34,18 | 34,33 | 33,84 | 34,24 | 2.808.500 | | 2012-11-06 | 00:00:00 | 34,42 | 34,66 | 34,24 | 34,39 | 2.678.900 | | 2012-11-07 | 00:00:00 | 34,11 | 34,15 | 33,46 | 33,47 | 4.681.500 | | 2012-11-08 | 00:00:00 | 33,50 | 33,57 | 32,92 | 32,98 | 4.247.900 | | 2012-11-09 | 00:00:00 | 33,01 | 33,28 | 32,89 | 32,90 | 2.581.600 | | 2012-11-12 | 00:00:00 | 32,95 | 33,03 | 32,66 | 32,70 | 1.911.900 | | 2012-11-13 | 00:00:00 | 32,55 | 32,92 | 32,35 | 32,54 | 2.597.200 | | 2012-11-14 | 00:00:00 | 32,60 | 32,77 | 32,16 | 32,24 | 5.566.500 | | 2012-11-15 | 00:00:00 | 32,38 | 32,72 | 32,14 | 32,64 | 3.817.700 | | 2012-11-16 | 00:00:00 | 32,58 | 32,75 | 32,27 | 32,65 | 3.447.300 | | 2012-11-19 | 00:00:00 | 32,93 | 33,00 | 32,71 | 32,92 | 2.645.500 | | 2012-11-20 | 00:00:00 | 32,80 | 32,95 | 32,52 | 32,64 | 2.345.400 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
