(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-11 | 00:00:00 | 35,07 | 35,27 | 35,00 | 35,22 | 4.371.500 | | 2010-03-12 | 00:00:00 | 35,22 | 35,27 | 35,11 | 35,16 | 6.262.400 | | 2010-03-15 | 00:00:00 | 35,15 | 35,56 | 35,00 | 35,49 | 3.933.100 | | 2010-03-16 | 00:00:00 | 35,46 | 35,68 | 34,93 | 35,02 | 5.818.800 | | 2010-03-17 | 00:00:00 | 35,61 | 36,08 | 35,45 | 35,49 | 8.350.000 | | 2010-03-18 | 00:00:00 | 35,72 | 35,95 | 35,56 | 35,75 | 4.227.000 | | 2010-03-19 | 00:00:00 | 35,86 | 35,95 | 34,50 | 34,67 | 16.351.100 | | 2010-03-22 | 00:00:00 | 34,61 | 35,06 | 34,60 | 34,95 | 4.895.900 | | 2010-03-23 | 00:00:00 | 35,26 | 35,42 | 34,69 | 35,22 | 8.418.300 | | 2010-03-24 | 00:00:00 | 37,12 | 37,30 | 36,48 | 36,51 | 16.778.000 | | 2010-03-25 | 00:00:00 | 36,66 | 36,79 | 35,86 | 35,87 | 6.566.400 | | 2010-03-26 | 00:00:00 | 35,85 | 36,11 | 35,25 | 35,51 | 6.049.100 | | 2010-03-29 | 00:00:00 | 35,60 | 36,01 | 35,60 | 35,74 | 5.055.700 | | 2010-03-30 | 00:00:00 | 35,78 | 35,90 | 35,29 | 35,68 | 3.469.800 | | 2010-03-31 | 00:00:00 | 35,62 | 35,70 | 35,27 | 35,37 | 4.436.700 | | 2010-04-01 | 00:00:00 | 35,54 | 35,88 | 35,24 | 35,74 | 5.467.700 | | 2010-04-05 | 00:00:00 | 35,68 | 36,07 | 35,66 | 35,99 | 5.267.100 | | 2010-04-06 | 00:00:00 | 35,56 | 35,93 | 35,55 | 35,70 | 4.211.400 | | 2010-04-07 | 00:00:00 | 35,56 | 35,64 | 34,95 | 35,06 | 6.632.100 | | 2010-04-08 | 00:00:00 | 35,03 | 35,08 | 34,63 | 34,94 | 5.726.800 | | 2010-04-09 | 00:00:00 | 34,57 | 35,47 | 34,44 | 35,47 | 7.205.500 | | 2010-04-12 | 00:00:00 | 35,42 | 35,54 | 34,91 | 35,02 | 5.690.600 | | 2010-04-13 | 00:00:00 | 34,86 | 35,09 | 34,51 | 34,75 | 5.825.700 | | 2010-04-14 | 00:00:00 | 34,63 | 35,04 | 34,57 | 35,02 | 5.037.400 | | 2010-04-15 | 00:00:00 | 35,09 | 35,10 | 34,17 | 34,39 | 9.548.000 | | 2010-04-16 | 00:00:00 | 34,54 | 34,58 | 33,53 | 34,00 | 12.718.300 | | 2010-04-19 | 00:00:00 | 33,81 | 34,20 | 33,32 | 33,82 | 6.817.200 | | 2010-04-20 | 00:00:00 | 34,19 | 35,14 | 34,10 | 34,93 | 8.632.000 | | 2010-04-21 | 00:00:00 | 34,80 | 35,09 | 34,79 | 34,92 | 6.889.200 | | 2010-04-22 | 00:00:00 | 35,41 | 36,02 | 35,00 | 35,97 | 11.650.000 | | 2010-04-23 | 00:00:00 | 35,84 | 36,29 | 35,72 | 36,25 | 6.528.500 | | 2010-04-26 | 00:00:00 | 36,21 | 36,35 | 35,99 | 36,15 | 5.610.500 | | 2010-04-27 | 00:00:00 | 35,91 | 36,00 | 35,19 | 35,34 | 6.938.700 | | 2010-04-28 | 00:00:00 | 35,48 | 35,61 | 35,05 | 35,47 | 5.290.000 | | 2010-04-29 | 00:00:00 | 35,27 | 35,56 | 34,54 | 34,96 | 10.958.300 | | 2010-04-30 | 00:00:00 | 34,97 | 34,99 | 33,56 | 33,60 | 12.735.800 | | 2010-05-03 | 00:00:00 | 33,68 | 33,96 | 33,40 | 33,59 | 8.863.200 | | 2010-05-04 | 00:00:00 | 33,12 | 33,17 | 32,22 | 33,14 | 11.030.000 | | 2010-05-05 | 00:00:00 | 32,68 | 33,58 | 32,54 | 32,96 | 12.226.200 | | 2010-05-06 | 00:00:00 | 32,80 | 33,74 | 30,24 | 32,49 | 14.650.200 | | 2010-05-07 | 00:00:00 | 32,76 | 32,96 | 31,68 | 32,42 | 14.897.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
