(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-01-12 | 00:00:00 | 36,14 | 36,14 | 35,38 | 35,66 | 5.073.900 | | 2010-01-13 | 00:00:00 | 35,83 | 36,36 | 35,60 | 36,28 | 3.660.100 | | 2010-01-14 | 00:00:00 | 36,13 | 36,51 | 35,79 | 35,90 | 4.536.200 | | 2010-01-15 | 00:00:00 | 35,92 | 36,21 | 35,47 | 35,87 | 6.732.300 | | 2010-01-19 | 00:00:00 | 35,87 | 37,02 | 35,81 | 36,95 | 5.964.100 | | 2010-01-20 | 00:00:00 | 36,37 | 36,51 | 35,62 | 36,49 | 6.258.500 | | 2010-01-21 | 00:00:00 | 36,49 | 36,65 | 35,46 | 35,82 | 7.404.400 | | 2010-01-22 | 00:00:00 | 35,62 | 35,82 | 34,35 | 34,38 | 7.670.900 | | 2010-01-25 | 00:00:00 | 34,63 | 34,98 | 33,97 | 34,16 | 6.961.500 | | 2010-01-26 | 00:00:00 | 33,81 | 34,29 | 33,62 | 33,94 | 5.356.300 | | 2010-01-27 | 00:00:00 | 33,68 | 33,68 | 32,65 | 33,14 | 9.896.900 | | 2010-01-28 | 00:00:00 | 33,29 | 33,66 | 32,48 | 32,89 | 6.417.800 | | 2010-01-29 | 00:00:00 | 32,95 | 33,24 | 32,17 | 32,30 | 8.377.800 | | 2010-02-01 | 00:00:00 | 32,39 | 32,54 | 32,06 | 32,48 | 8.683.900 | | 2010-02-02 | 00:00:00 | 32,54 | 33,13 | 32,31 | 32,98 | 5.735.700 | | 2010-02-03 | 00:00:00 | 32,85 | 33,43 | 32,54 | 32,98 | 6.732.000 | | 2010-02-04 | 00:00:00 | 32,88 | 32,96 | 32,20 | 32,24 | 9.450.300 | | 2010-02-05 | 00:00:00 | 32,43 | 32,80 | 31,85 | 32,77 | 11.856.800 | | 2010-02-08 | 00:00:00 | 32,77 | 32,79 | 32,02 | 32,05 | 8.615.600 | | 2010-02-09 | 00:00:00 | 32,60 | 32,66 | 31,91 | 32,31 | 8.047.700 | | 2010-02-10 | 00:00:00 | 33,45 | 33,55 | 32,57 | 32,76 | 9.592.000 | | 2010-02-11 | 00:00:00 | 32,60 | 33,16 | 32,28 | 32,64 | 10.125.400 | | 2010-02-12 | 00:00:00 | 32,25 | 32,28 | 31,28 | 31,45 | 21.221.400 | | 2010-02-16 | 00:00:00 | 31,50 | 31,87 | 31,28 | 31,81 | 9.113.700 | | 2010-02-17 | 00:00:00 | 32,16 | 32,43 | 31,96 | 32,33 | 9.213.000 | | 2010-02-18 | 00:00:00 | 32,47 | 33,33 | 32,47 | 33,24 | 9.614.400 | | 2010-02-19 | 00:00:00 | 33,80 | 34,16 | 33,56 | 33,88 | 12.324.000 | | 2010-02-22 | 00:00:00 | 34,21 | 34,21 | 33,51 | 33,70 | 6.119.800 | | 2010-02-23 | 00:00:00 | 33,68 | 33,82 | 33,20 | 33,44 | 7.906.000 | | 2010-02-24 | 00:00:00 | 33,63 | 34,63 | 33,56 | 34,55 | 9.545.200 | | 2010-02-25 | 00:00:00 | 33,80 | 34,59 | 33,54 | 34,56 | 7.735.500 | | 2010-02-26 | 00:00:00 | 34,55 | 34,70 | 34,06 | 34,65 | 4.792.600 | | 2010-03-01 | 00:00:00 | 34,63 | 35,00 | 34,53 | 34,89 | 4.908.800 | | 2010-03-02 | 00:00:00 | 34,68 | 35,10 | 34,64 | 34,74 | 5.603.400 | | 2010-03-03 | 00:00:00 | 34,87 | 35,15 | 34,61 | 34,82 | 4.098.900 | | 2010-03-04 | 00:00:00 | 34,88 | 35,09 | 34,58 | 34,94 | 4.440.700 | | 2010-03-05 | 00:00:00 | 35,08 | 35,44 | 34,93 | 35,16 | 8.381.900 | | 2010-03-08 | 00:00:00 | 35,12 | 35,40 | 35,02 | 35,06 | 3.850.100 | | 2010-03-09 | 00:00:00 | 35,06 | 35,62 | 35,04 | 35,12 | 5.486.200 | | 2010-03-10 | 00:00:00 | 35,27 | 35,35 | 35,04 | 35,15 | 5.969.600 | | 2010-03-11 | 00:00:00 | 35,07 | 35,27 | 35,00 | 35,22 | 4.371.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
