(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-05-30 | 00:00:00 | 31,83 | 31,83 | 31,13 | 31,29 | 3.426.400 | | 2012-05-31 | 00:00:00 | 31,34 | 31,38 | 30,76 | 31,05 | 4.736.000 | | 2012-06-01 | 00:00:00 | 30,37 | 30,62 | 29,81 | 29,82 | 4.362.000 | | 2012-06-04 | 00:00:00 | 29,88 | 30,62 | 29,88 | 30,31 | 3.668.100 | | 2012-06-05 | 00:00:00 | 30,19 | 30,74 | 30,19 | 30,71 | 2.263.800 | | 2012-06-06 | 00:00:00 | 30,91 | 31,72 | 30,67 | 31,69 | 3.092.800 | | 2012-06-07 | 00:00:00 | 32,06 | 32,12 | 31,24 | 31,32 | 4.293.100 | | 2012-06-08 | 00:00:00 | 31,25 | 31,69 | 31,20 | 31,65 | 3.095.900 | | 2012-06-11 | 00:00:00 | 31,90 | 31,95 | 31,09 | 31,13 | 3.811.400 | | 2012-06-12 | 00:00:00 | 31,34 | 31,78 | 31,20 | 31,77 | 3.305.700 | | 2012-06-13 | 00:00:00 | 31,65 | 32,09 | 31,54 | 31,79 | 4.141.000 | | 2012-06-14 | 00:00:00 | 31,35 | 31,85 | 31,13 | 31,67 | 6.732.700 | | 2012-06-15 | 00:00:00 | 31,75 | 32,42 | 31,44 | 32,39 | 5.442.600 | | 2012-06-18 | 00:00:00 | 32,27 | 32,68 | 32,08 | 32,63 | 4.579.500 | | 2012-06-19 | 00:00:00 | 32,84 | 33,19 | 32,67 | 32,89 | 6.714.500 | | 2012-06-20 | 00:00:00 | 30,68 | 32,49 | 30,38 | 31,99 | 18.924.900 | | 2012-06-21 | 00:00:00 | 31,82 | 31,94 | 31,13 | 31,23 | 7.167.100 | | 2012-06-22 | 00:00:00 | 31,40 | 31,74 | 31,19 | 31,57 | 7.750.200 | | 2012-06-25 | 00:00:00 | 31,26 | 31,36 | 30,80 | 30,85 | 2.595.400 | | 2012-06-26 | 00:00:00 | 30,90 | 31,20 | 30,71 | 31,07 | 2.208.600 | | 2012-06-27 | 00:00:00 | 31,28 | 31,55 | 31,10 | 31,41 | 1.960.300 | | 2012-06-28 | 00:00:00 | 31,26 | 31,37 | 30,75 | 31,17 | 2.887.800 | | 2012-06-29 | 00:00:00 | 31,74 | 32,37 | 31,68 | 32,37 | 4.451.000 | | 2012-07-02 | 00:00:00 | 31,86 | 32,25 | 31,86 | 32,19 | 3.895.800 | | 2012-07-03 | 00:00:00 | 32,01 | 32,51 | 32,01 | 32,51 | 2.107.800 | | 2012-07-05 | 00:00:00 | 32,22 | 32,68 | 32,19 | 32,53 | 2.973.000 | | 2012-07-06 | 00:00:00 | 32,20 | 32,48 | 31,22 | 31,37 | 5.272.700 | | 2012-07-09 | 00:00:00 | 31,29 | 31,53 | 30,40 | 30,43 | 5.342.900 | | 2012-07-10 | 00:00:00 | 30,70 | 30,88 | 30,21 | 30,44 | 4.084.700 | | 2012-07-11 | 00:00:00 | 30,51 | 30,51 | 29,97 | 30,20 | 2.611.700 | | 2012-07-12 | 00:00:00 | 30,11 | 30,31 | 29,52 | 30,14 | 4.716.800 | | 2012-07-13 | 00:00:00 | 30,18 | 30,78 | 30,06 | 30,65 | 2.719.000 | | 2012-07-16 | 00:00:00 | 30,65 | 30,65 | 30,24 | 30,40 | 1.879.600 | | 2012-07-17 | 00:00:00 | 30,71 | 30,71 | 29,98 | 30,65 | 3.314.000 | | 2012-07-18 | 00:00:00 | 30,65 | 31,57 | 30,55 | 31,43 | 3.124.400 | | 2012-07-19 | 00:00:00 | 31,51 | 32,11 | 31,41 | 31,89 | 3.645.700 | | 2012-07-20 | 00:00:00 | 31,93 | 32,05 | 31,35 | 31,38 | 4.063.500 | | 2012-07-23 | 00:00:00 | 30,74 | 30,82 | 30,23 | 30,64 | 2.654.400 | | 2012-07-24 | 00:00:00 | 30,67 | 30,75 | 29,81 | 30,02 | 2.866.400 | | 2012-07-25 | 00:00:00 | 30,06 | 30,52 | 29,98 | 30,33 | 3.003.700 | | 2012-07-26 | 00:00:00 | 30,85 | 31,41 | 30,49 | 30,95 | 3.644.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
