(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-04-19 | 00:00:00 | 33,85 | 34,02 | 33,58 | 33,65 | 4.723.300 | | 2011-04-20 | 00:00:00 | 33,48 | 34,00 | 33,30 | 33,69 | 10.201.500 | | 2011-04-21 | 00:00:00 | 33,69 | 33,76 | 33,38 | 33,48 | 6.779.600 | | 2011-04-25 | 00:00:00 | 33,58 | 33,72 | 33,14 | 33,23 | 5.801.400 | | 2011-04-26 | 00:00:00 | 33,28 | 33,35 | 32,91 | 33,13 | 7.752.700 | | 2011-04-27 | 00:00:00 | 33,14 | 33,69 | 33,07 | 33,65 | 5.092.200 | | 2011-04-28 | 00:00:00 | 33,64 | 34,14 | 33,64 | 34,02 | 3.321.800 | | 2011-04-29 | 00:00:00 | 34,05 | 34,12 | 33,47 | 33,55 | 5.200.000 | | 2011-05-02 | 00:00:00 | 33,68 | 33,95 | 33,46 | 33,55 | 3.500.800 | | 2011-05-03 | 00:00:00 | 33,46 | 33,70 | 33,10 | 33,49 | 2.976.600 | | 2011-05-04 | 00:00:00 | 33,41 | 33,58 | 33,00 | 33,22 | 3.903.300 | | 2011-05-05 | 00:00:00 | 33,12 | 33,39 | 32,75 | 32,94 | 3.472.300 | | 2011-05-06 | 00:00:00 | 33,32 | 33,88 | 33,09 | 33,40 | 4.903.100 | | 2011-05-09 | 00:00:00 | 33,34 | 34,25 | 33,24 | 33,97 | 5.395.100 | | 2011-05-10 | 00:00:00 | 34,10 | 34,86 | 34,01 | 34,75 | 4.194.200 | | 2011-05-11 | 00:00:00 | 35,00 | 35,99 | 34,92 | 35,40 | 8.717.600 | | 2011-05-12 | 00:00:00 | 35,32 | 35,89 | 35,18 | 35,86 | 6.100.000 | | 2011-05-13 | 00:00:00 | 35,75 | 35,85 | 35,21 | 35,33 | 4.072.300 | | 2011-05-16 | 00:00:00 | 35,13 | 35,36 | 34,34 | 34,39 | 3.879.500 | | 2011-05-17 | 00:00:00 | 34,39 | 34,97 | 34,21 | 34,72 | 5.348.600 | | 2011-05-18 | 00:00:00 | 34,60 | 34,95 | 34,43 | 34,87 | 2.209.800 | | 2011-05-19 | 00:00:00 | 34,98 | 35,51 | 34,87 | 35,41 | 4.252.800 | | 2011-05-20 | 00:00:00 | 35,46 | 35,67 | 35,21 | 35,31 | 3.246.700 | | 2011-05-23 | 00:00:00 | 34,72 | 34,81 | 34,17 | 34,43 | 3.605.300 | | 2011-05-24 | 00:00:00 | 34,56 | 34,69 | 33,99 | 34,14 | 2.807.100 | | 2011-05-25 | 00:00:00 | 34,10 | 34,37 | 33,94 | 34,13 | 2.961.300 | | 2011-05-26 | 00:00:00 | 34,07 | 34,63 | 33,96 | 34,54 | 2.789.400 | | 2011-05-27 | 00:00:00 | 34,46 | 34,56 | 34,08 | 34,29 | 4.040.100 | | 2011-05-31 | 00:00:00 | 34,61 | 34,84 | 34,41 | 34,63 | 3.938.000 | | 2011-06-01 | 00:00:00 | 34,53 | 34,82 | 34,11 | 34,12 | 3.569.400 | | 2011-06-02 | 00:00:00 | 34,07 | 34,28 | 33,72 | 34,26 | 6.012.000 | | 2011-06-03 | 00:00:00 | 33,80 | 33,93 | 33,26 | 33,27 | 3.930.000 | | 2011-06-06 | 00:00:00 | 33,20 | 33,41 | 32,82 | 32,84 | 3.075.400 | | 2011-06-07 | 00:00:00 | 33,00 | 33,31 | 32,67 | 33,01 | 4.301.800 | | 2011-06-08 | 00:00:00 | 32,87 | 33,01 | 32,20 | 32,24 | 4.481.300 | | 2011-06-09 | 00:00:00 | 32,35 | 32,48 | 32,05 | 32,22 | 3.550.600 | | 2011-06-10 | 00:00:00 | 32,23 | 32,23 | 31,58 | 31,67 | 5.023.200 | | 2011-06-13 | 00:00:00 | 31,67 | 31,93 | 31,58 | 31,66 | 3.756.300 | | 2011-06-14 | 00:00:00 | 31,95 | 32,52 | 31,80 | 32,09 | 4.762.700 | | 2011-06-15 | 00:00:00 | 31,74 | 31,81 | 31,07 | 31,13 | 5.132.500 | | 2011-06-16 | 00:00:00 | 31,09 | 31,24 | 30,43 | 30,80 | 5.988.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
