(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-11-12 | 00:00:00 | 35,82 | 36,11 | 35,41 | 35,61 | 5.872.900 | | 2009-11-13 | 00:00:00 | 35,69 | 36,60 | 35,69 | 36,51 | 4.988.600 | | 2009-11-16 | 00:00:00 | 36,51 | 37,15 | 36,11 | 36,81 | 4.952.000 | | 2009-11-17 | 00:00:00 | 36,56 | 36,95 | 36,44 | 36,90 | 2.983.300 | | 2009-11-18 | 00:00:00 | 36,59 | 36,78 | 36,00 | 36,59 | 3.998.400 | | 2009-11-19 | 00:00:00 | 36,25 | 36,48 | 35,50 | 36,11 | 3.754.500 | | 2009-11-20 | 00:00:00 | 35,72 | 36,07 | 35,49 | 35,81 | 3.344.500 | | 2009-11-23 | 00:00:00 | 36,05 | 36,68 | 35,98 | 36,44 | 3.085.500 | | 2009-11-24 | 00:00:00 | 36,15 | 36,44 | 35,84 | 35,95 | 3.790.700 | | 2009-11-25 | 00:00:00 | 36,07 | 36,33 | 35,90 | 36,17 | 2.504.400 | | 2009-11-27 | 00:00:00 | 35,01 | 35,66 | 34,63 | 35,38 | 2.049.600 | | 2009-11-30 | 00:00:00 | 35,25 | 35,44 | 34,54 | 35,08 | 5.075.000 | | 2009-12-01 | 00:00:00 | 35,46 | 36,53 | 35,27 | 36,40 | 5.428.900 | | 2009-12-02 | 00:00:00 | 36,53 | 36,91 | 36,36 | 36,50 | 3.645.700 | | 2009-12-03 | 00:00:00 | 36,42 | 36,84 | 36,00 | 36,00 | 3.681.300 | | 2009-12-04 | 00:00:00 | 36,38 | 36,94 | 35,98 | 36,50 | 4.433.200 | | 2009-12-07 | 00:00:00 | 36,46 | 36,84 | 36,20 | 36,37 | 3.119.500 | | 2009-12-08 | 00:00:00 | 36,03 | 36,27 | 35,58 | 36,08 | 3.863.200 | | 2009-12-09 | 00:00:00 | 35,85 | 36,00 | 35,26 | 35,85 | 4.421.500 | | 2009-12-10 | 00:00:00 | 35,81 | 36,15 | 35,63 | 35,80 | 3.884.500 | | 2009-12-11 | 00:00:00 | 35,90 | 35,98 | 35,15 | 35,38 | 4.381.500 | | 2009-12-14 | 00:00:00 | 35,78 | 35,84 | 35,31 | 35,78 | 5.446.500 | | 2009-12-15 | 00:00:00 | 35,58 | 36,66 | 35,50 | 36,36 | 8.002.400 | | 2009-12-16 | 00:00:00 | 36,87 | 38,20 | 36,87 | 37,86 | 15.618.700 | | 2009-12-17 | 00:00:00 | 37,46 | 37,52 | 36,99 | 37,01 | 6.562.800 | | 2009-12-18 | 00:00:00 | 37,25 | 37,47 | 37,02 | 37,34 | 9.331.800 | | 2009-12-21 | 00:00:00 | 37,38 | 37,68 | 37,04 | 37,28 | 5.031.900 | | 2009-12-22 | 00:00:00 | 37,35 | 37,50 | 37,20 | 37,34 | 3.192.200 | | 2009-12-23 | 00:00:00 | 37,37 | 37,37 | 36,86 | 36,93 | 5.559.600 | | 2009-12-24 | 00:00:00 | 36,95 | 37,17 | 36,81 | 37,17 | 1.350.000 | | 2009-12-28 | 00:00:00 | 37,18 | 37,42 | 36,97 | 37,19 | 2.573.500 | | 2009-12-29 | 00:00:00 | 37,14 | 37,34 | 36,97 | 37,21 | 3.093.200 | | 2009-12-30 | 00:00:00 | 37,03 | 37,50 | 37,03 | 37,18 | 2.124.100 | | 2009-12-31 | 00:00:00 | 37,17 | 37,21 | 36,70 | 36,78 | 2.900.400 | | 2010-01-04 | 00:00:00 | 36,65 | 37,30 | 36,65 | 37,09 | 4.710.200 | | 2010-01-05 | 00:00:00 | 37,04 | 37,80 | 36,87 | 37,70 | 7.108.800 | | 2010-01-06 | 00:00:00 | 37,33 | 37,74 | 37,20 | 37,62 | 5.209.100 | | 2010-01-07 | 00:00:00 | 37,41 | 37,59 | 36,81 | 36,89 | 5.576.700 | | 2010-01-08 | 00:00:00 | 36,75 | 36,97 | 36,34 | 36,69 | 5.429.200 | | 2010-01-11 | 00:00:00 | 36,68 | 36,77 | 35,95 | 36,21 | 4.901.400 | | 2010-01-12 | 00:00:00 | 36,14 | 36,14 | 35,38 | 35,66 | 5.073.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
