Bolsa PT - Histórico de Cotações de Adobe Systems Inc [ADBE]

Adobe Systems Inc - [Ticker: ADBE]
Última Trade	28,778	Range 52 Semanas	[26,010 - 38,200]
Hora da Última Trade	2010-07-30 - 20:45	Price-Target 1 Ano	39,770
Variação	+0,078 (+0,270%)	Capitalização Bolsista	15
Bid / Ask	28,770 x 3 - 0,000 x 29	EPS	0,71
Abertura	28,390	PER	40,31%
Máximo	28,830	Pagamento Dividendo	N/A
Mínimo	28,110	Data Ex-Dividendo	2010-07-30
Fecho Anterior	1,000	Yield	N/A
Volume	3.205.024	Volume Médio (3m)	9.357.600
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 2010-07-30
Filtrar o histórico: de / / até / /
Data	Hora	Abertura	Máximo	Mínimo	Fecho	Volume
2003-03-13	00:00:00	27,96	28,59	27,57	28,52	8.042.000
2003-03-14	00:00:00	30,28	31,25	29,89	30,79	21.283.000
2003-03-17	00:00:00	30,37	33,71	30,29	32,18	18.336.200
2003-03-18	00:00:00	32,30	32,31	31,85	32,18	7.999.800
2003-03-19	00:00:00	32,14	33,18	31,89	33,02	8.430.200
2003-03-20	00:00:00	33,00	34,27	32,65	34,07	12.636.800
2003-03-21	00:00:00	33,50	33,51	31,39	32,07	20.469.000
2003-03-24	00:00:00	31,71	31,75	30,05	30,55	10.996.200
2003-03-25	00:00:00	30,84	31,95	30,38	31,67	11.304.600
2003-03-26	00:00:00	31,25	32,16	31,00	31,95	9.150.800
2003-03-27	00:00:00	31,40	32,16	31,23	31,50	6.137.400
2003-03-28	00:00:00	31,40	31,86	31,09	31,79	5.765.600
2003-03-31	00:00:00	30,98	33,00	30,22	30,83	8.338.600
2003-04-01	00:00:00	31,21	31,24	30,40	30,61	5.304.600
2003-04-02	00:00:00	31,59	33,14	31,40	32,86	10.929.600
2003-04-03	00:00:00	32,79	33,65	32,67	33,04	6.425.600
2003-04-04	00:00:00	33,09	33,14	31,75	32,20	5.542.600
2003-04-07	00:00:00	33,40	34,01	32,90	33,12	9.579.200
2003-04-08	00:00:00	33,05	33,40	32,35	32,38	8.325.000
2003-04-09	00:00:00	32,56	33,12	31,80	31,87	6.185.400
2003-04-10	00:00:00	32,08	32,52	31,69	32,41	4.147.000
2003-04-11	00:00:00	32,74	33,43	31,98	32,37	5.748.200
2003-04-14	00:00:00	32,29	33,69	32,28	33,51	6.148.000
2003-04-15	00:00:00	33,29	34,41	33,02	33,88	7.372.200
2003-04-16	00:00:00	34,59	34,90	33,18	33,19	6.770.800
2003-04-17	00:00:00	32,83	35,10	32,83	34,75	9.308.200
2003-04-21	00:00:00	34,72	35,26	34,49	34,72	7.158.200
2003-04-22	00:00:00	34,64	35,45	34,36	35,27	7.874.800
2003-04-23	00:00:00	36,12	36,12	34,86	35,57	6.359.800
2003-04-24	00:00:00	35,30	36,00	35,11	35,73	4.520.400
2003-04-25	00:00:00	35,61	35,81	34,30	34,62	4.995.600
2003-04-28	00:00:00	34,82	35,40	34,40	35,11	5.998.000
2003-04-29	00:00:00	35,35	36,00	35,07	35,24	4.474.600
2003-04-30	00:00:00	35,02	35,63	34,44	34,53	7.287.800
2003-05-01	00:00:00	35,45	36,94	35,10	36,71	14.015.600
2003-05-02	00:00:00	36,24	38,14	36,15	37,92	11.530.600
2003-05-05	00:00:00	37,88	38,38	37,14	37,68	6.997.600
2003-05-06	00:00:00	36,59	37,78	36,50	37,44	8.928.600
2003-05-07	00:00:00	37,30	37,38	36,51	36,87	5.320.000
2003-05-08	00:00:00	36,21	36,51	35,77	35,94	7.111.800
2003-05-09	00:00:00	35,81	36,64	35,51	36,55	5.190.000
2003-05-12	00:00:00	36,60	37,22	35,83	37,10	5.648.800
2003-05-13	00:00:00	36,91	37,00	36,30	36,49	3.863.600
2003-05-14	00:00:00	36,45	36,90	35,58	36,25	4.333.400
2003-05-15	00:00:00	36,49	37,27	36,15	36,38	6.555.200
2003-05-16	00:00:00	36,05	36,56	35,69	35,94	4.147.600
2003-05-19	00:00:00	35,63	35,65	33,42	33,56	8.255.200
2003-05-20	00:00:00	34,27	34,35	33,29	33,50	6.678.000
2003-05-21	00:00:00	33,39	33,88	33,13	33,69	5.599.000
2003-05-22	00:00:00	33,70	35,04	33,41	34,69	5.670.800
2003-05-23	00:00:00	34,50	35,08	34,26	34,63	3.563.400
2003-05-27	00:00:00	34,37	35,74	34,06	35,35	5.979.800
2003-05-28	00:00:00	35,35	35,99	35,10	35,68	3.817.400
2003-05-29	00:00:00	35,81	36,37	34,88	35,20	5.681.400
2003-05-30	00:00:00	35,25	35,50	34,65	35,32	7.348.000
2003-06-02	00:00:00	35,67	35,80	34,88	35,04	5.339.800
2003-06-03	00:00:00	34,83	35,28	34,71	34,93	4.159.400
2003-06-04	00:00:00	35,08	37,35	34,84	37,11	8.773.800
2003-06-05	00:00:00	36,71	37,98	36,54	37,63	8.230.200
2003-06-06	00:00:00	38,89	40,00	37,05	37,29	11.638.800
2003-06-09	00:00:00	36,10	36,49	34,43	35,40	10.192.000
2003-06-10	00:00:00	35,51	35,91	35,39	35,80	5.583.400
2003-06-11	00:00:00	35,98	36,37	35,25	35,82	5.862.200
2003-06-12	00:00:00	36,45	36,47	35,25	35,98	11.508.200
2003-06-13	00:00:00	33,17	33,82	31,45	31,55	45.566.600
2003-06-16	00:00:00	31,99	32,05	30,71	31,70	19.051.000
2003-06-17	00:00:00	32,15	32,73	31,46	32,49	12.185.000
2003-06-18	00:00:00	32,35	32,53	31,80	32,07	9.535.400
2003-06-19	00:00:00	32,01	32,10	31,03	31,54	9.162.000
2003-06-20	00:00:00	31,71	32,10	31,05	31,89	10.025.600
2003-06-23	00:00:00	31,84	31,85	30,46	31,11	7.276.400
2003-06-24	00:00:00	31,61	31,87	30,87	30,92	9.053.600
2003-06-25	00:00:00	31,18	31,85	30,99	31,29	5.603.000
2003-06-26	00:00:00	31,35	32,27	31,26	32,13	6.310.200
2003-06-27	00:00:00	32,29	32,99	32,05	32,60	10.483.200
2003-06-30	00:00:00	32,52	33,00	31,90	32,07	5.279.600
2003-07-01	00:00:00	31,78	32,82	31,74	32,82	6.495.400
2003-07-02	00:00:00	32,70	33,61	32,55	33,58	8.587.800
2003-07-03	00:00:00	33,13	34,30	32,91	33,86	6.292.400
2003-07-07	00:00:00	34,50	34,73	34,13	34,65	5.855.200
2003-07-08	00:00:00	34,32	35,20	34,29	34,93	6.041.000
2003-07-09	00:00:00	34,74	35,19	34,52	34,79	5.444.800
2003-07-10	00:00:00	34,25	34,71	33,96	34,26	6.003.200
2003-07-11	00:00:00	34,07	34,68	34,04	34,63	4.972.000
2003-07-14	00:00:00	35,06	35,65	34,39	34,44	5.076.200
2003-07-15	00:00:00	34,69	35,16	34,49	35,10	4.326.800
2003-07-16	00:00:00	35,19	35,34	34,73	35,13	5.077.600
2003-07-17	00:00:00	34,40	35,18	34,08	34,22	4.738.600
2003-07-18	00:00:00	34,75	34,78	33,22	33,50	4.560.800
2003-07-21	00:00:00	33,55	33,65	32,05	32,55	6.492.200
2003-07-22	00:00:00	32,92	33,94	32,83	33,27	4.549.400
2003-07-23	00:00:00	33,26	33,70	32,54	33,39	5.088.000
2003-07-24	00:00:00	33,77	33,92	32,34	32,48	3.992.400
2003-07-25	00:00:00	32,74	33,18	32,28	33,00	4.057.000
2003-07-28	00:00:00	33,08	33,31	32,73	32,96	3.540.600
2003-07-29	00:00:00	32,76	33,09	31,93	32,05	8.022.400
2003-07-30	00:00:00	32,08	32,16	31,22	32,08	6.696.200
2003-07-31	00:00:00	32,73	33,35	32,05	32,73	7.607.400
2003-08-01	00:00:00	32,33	33,20	32,10	32,60	5.997.200
2003-08-04	00:00:00	32,41	33,50	32,30	33,11	5.034.800
2003-08-05	00:00:00	32,91	33,41	32,17	32,43	4.676.000
Filtrar o histórico: de / / até / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>