(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 | | 2011-10-10 | 00:00:00 | 25,74 | 26,08 | 25,45 | 25,76 | 4.036.200 | | 2011-10-11 | 00:00:00 | 25,73 | 26,07 | 25,53 | 25,84 | 4.367.100 | | 2011-10-12 | 00:00:00 | 26,09 | 26,28 | 25,80 | 25,88 | 4.819.100 | | 2011-10-13 | 00:00:00 | 25,80 | 25,89 | 25,39 | 25,80 | 4.516.800 | | 2011-10-14 | 00:00:00 | 27,13 | 27,65 | 26,37 | 26,81 | 18.579.400 | | 2011-10-17 | 00:00:00 | 26,99 | 27,06 | 26,11 | 26,24 | 5.372.800 | | 2011-10-18 | 00:00:00 | 26,30 | 26,99 | 25,86 | 26,76 | 9.990.500 | | 2011-10-19 | 00:00:00 | 26,57 | 26,75 | 25,91 | 26,02 | 3.908.200 | | 2011-10-20 | 00:00:00 | 26,03 | 26,20 | 25,50 | 26,08 | 8.007.200 | | 2011-10-21 | 00:00:00 | 26,39 | 27,41 | 26,36 | 27,30 | 7.311.100 | | 2011-10-24 | 00:00:00 | 27,31 | 28,23 | 27,24 | 28,20 | 6.770.700 | | 2011-10-25 | 00:00:00 | 28,05 | 28,28 | 27,77 | 27,85 | 6.455.700 | | 2011-10-26 | 00:00:00 | 28,09 | 28,15 | 27,25 | 27,81 | 6.735.200 | | 2011-10-27 | 00:00:00 | 28,51 | 28,68 | 28,14 | 28,34 | 7.891.500 | | 2011-10-28 | 00:00:00 | 28,15 | 29,06 | 28,08 | 29,02 | 4.545.700 | | 2011-10-31 | 00:00:00 | 28,48 | 29,72 | 28,45 | 29,41 | 12.805.900 | | 2011-11-01 | 00:00:00 | 28,52 | 28,85 | 28,13 | 28,59 | 12.232.200 | | 2011-11-02 | 00:00:00 | 28,88 | 29,67 | 28,83 | 29,35 | 9.150.300 | | 2011-11-03 | 00:00:00 | 29,63 | 30,22 | 29,49 | 30,16 | 5.568.800 | | 2011-11-04 | 00:00:00 | 29,97 | 30,07 | 29,61 | 29,79 | 6.212.200 | | 2011-11-07 | 00:00:00 | 29,67 | 29,99 | 29,04 | 29,92 | 4.303.500 | | 2011-11-08 | 00:00:00 | 30,16 | 30,68 | 30,04 | 30,42 | 6.571.200 | | 2011-11-09 | 00:00:00 | 27,49 | 28,48 | 26,13 | 28,08 | 27.277.200 | | 2011-11-10 | 00:00:00 | 28,22 | 28,28 | 27,62 | 28,03 | 8.969.500 | | 2011-11-11 | 00:00:00 | 28,17 | 28,79 | 28,02 | 28,43 | 8.354.700 | | 2011-11-14 | 00:00:00 | 28,35 | 28,74 | 28,16 | 28,24 | 4.715.500 | | 2011-11-15 | 00:00:00 | 28,13 | 28,59 | 28,11 | 28,47 | 5.688.900 | | 2011-11-16 | 00:00:00 | 28,24 | 29,07 | 28,00 | 28,54 | 6.319.800 | | 2011-11-17 | 00:00:00 | 28,48 | 28,55 | 27,49 | 27,69 | 6.939.600 | | 2011-11-18 | 00:00:00 | 27,72 | 27,76 | 27,13 | 27,18 | 6.119.700 | | 2011-11-21 | 00:00:00 | 26,85 | 26,86 | 26,33 | 26,63 | 6.730.600 | | 2011-11-22 | 00:00:00 | 26,47 | 26,65 | 26,20 | 26,33 | 5.008.100 | | 2011-11-23 | 00:00:00 | 26,05 | 26,17 | 25,80 | 25,94 | 5.496.100 | | 2011-11-25 | 00:00:00 | 25,72 | 26,06 | 25,72 | 25,83 | 2.946.700 | | 2011-11-28 | 00:00:00 | 26,49 | 26,88 | 26,41 | 26,62 | 5.923.300 | | 2011-11-29 | 00:00:00 | 26,69 | 26,69 | 25,94 | 26,07 | 8.097.000 | | 2011-11-30 | 00:00:00 | 26,80 | 27,43 | 26,61 | 27,42 | 6.276.100 | | 2011-12-01 | 00:00:00 | 26,93 | 27,45 | 26,90 | 27,14 | 4.908.200 | | 2011-12-02 | 00:00:00 | 27,35 | 27,45 | 27,01 | 27,11 | 3.752.600 | | 2011-12-05 | 00:00:00 | 27,43 | 28,07 | 27,25 | 27,91 | 4.979.900 | | 2011-12-06 | 00:00:00 | 28,01 | 28,18 | 27,84 | 27,96 | 4.075.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
