(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 | | 2012-04-02 | 00:00:00 | 34,14 | 34,78 | 33,80 | 34,70 | 4.110.500 | | 2012-04-03 | 00:00:00 | 34,52 | 34,61 | 33,99 | 34,31 | 2.879.500 | | 2012-04-04 | 00:00:00 | 33,98 | 34,03 | 33,36 | 33,46 | 4.357.800 | | 2012-04-05 | 00:00:00 | 33,17 | 33,62 | 33,14 | 33,59 | 3.987.700 | | 2012-04-09 | 00:00:00 | 33,02 | 33,36 | 32,77 | 33,22 | 3.478.300 | | 2012-04-10 | 00:00:00 | 33,15 | 33,43 | 32,53 | 32,61 | 5.460.200 | | 2012-04-11 | 00:00:00 | 32,97 | 33,10 | 32,63 | 33,01 | 3.586.400 | | 2012-04-12 | 00:00:00 | 33,02 | 33,65 | 32,87 | 33,55 | 3.053.400 | | 2012-04-13 | 00:00:00 | 33,40 | 33,61 | 33,16 | 33,18 | 2.784.700 | | 2012-04-16 | 00:00:00 | 33,22 | 33,37 | 32,69 | 32,85 | 3.281.300 | | 2012-04-17 | 00:00:00 | 33,13 | 33,98 | 32,93 | 33,84 | 4.049.900 | | 2012-04-18 | 00:00:00 | 33,58 | 33,63 | 33,25 | 33,39 | 2.369.000 | | 2012-04-19 | 00:00:00 | 33,20 | 33,70 | 32,69 | 32,90 | 3.452.900 | | 2012-04-20 | 00:00:00 | 32,92 | 33,74 | 32,69 | 33,06 | 3.970.600 | | 2012-04-23 | 00:00:00 | 32,84 | 32,84 | 32,32 | 32,62 | 3.580.700 | | 2012-04-24 | 00:00:00 | 32,66 | 32,83 | 32,23 | 32,40 | 4.756.700 | | 2012-04-25 | 00:00:00 | 32,64 | 33,27 | 32,46 | 33,13 | 3.742.100 | | 2012-04-26 | 00:00:00 | 32,99 | 33,32 | 32,92 | 33,26 | 2.999.500 | | 2012-04-27 | 00:00:00 | 33,38 | 33,79 | 33,21 | 33,58 | 3.277.600 | | 2012-04-30 | 00:00:00 | 33,46 | 33,62 | 33,40 | 33,55 | 2.678.900 | | 2012-05-01 | 00:00:00 | 33,59 | 34,09 | 33,47 | 33,77 | 2.578.700 | | 2012-05-02 | 00:00:00 | 33,63 | 33,88 | 33,27 | 33,76 | 1.612.300 | | 2012-05-03 | 00:00:00 | 33,77 | 33,94 | 33,24 | 33,32 | 2.670.300 | | 2012-05-04 | 00:00:00 | 32,99 | 33,21 | 32,50 | 32,61 | 2.991.800 | | 2012-05-07 | 00:00:00 | 32,48 | 32,90 | 32,33 | 32,52 | 3.323.000 | | 2012-05-08 | 00:00:00 | 32,29 | 32,75 | 31,88 | 32,67 | 3.592.100 | | 2012-05-09 | 00:00:00 | 32,29 | 32,72 | 31,82 | 32,52 | 4.057.300 | | 2012-05-10 | 00:00:00 | 32,73 | 32,82 | 31,65 | 31,92 | 4.800.000 | | 2012-05-11 | 00:00:00 | 31,90 | 32,46 | 31,70 | 32,20 | 3.183.500 | | 2012-05-14 | 00:00:00 | 31,81 | 32,52 | 31,67 | 32,23 | 3.133.400 | | 2012-05-15 | 00:00:00 | 32,23 | 32,85 | 32,13 | 32,33 | 2.540.300 | | 2012-05-16 | 00:00:00 | 32,44 | 32,74 | 32,19 | 32,36 | 4.373.600 | | 2012-05-17 | 00:00:00 | 32,38 | 32,62 | 32,01 | 32,01 | 4.762.700 | | 2012-05-18 | 00:00:00 | 32,10 | 32,10 | 31,29 | 31,31 | 4.238.200 | | 2012-05-21 | 00:00:00 | 31,45 | 32,07 | 30,94 | 32,01 | 3.420.000 | | 2012-05-22 | 00:00:00 | 31,97 | 32,25 | 31,63 | 32,01 | 3.476.700 | | 2012-05-23 | 00:00:00 | 31,70 | 32,21 | 31,46 | 32,18 | 4.300.000 | | 2012-05-24 | 00:00:00 | 32,17 | 32,17 | 31,36 | 31,54 | 4.116.500 | | 2012-05-25 | 00:00:00 | 31,64 | 31,90 | 31,50 | 31,60 | 2.000.300 | | 2012-05-29 | 00:00:00 | 31,88 | 32,26 | 31,61 | 32,05 | 3.171.200 | | 2012-05-30 | 00:00:00 | 31,83 | 31,83 | 31,13 | 31,29 | 3.426.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
