(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2012-07-26 | 00:00:00 | 30,85 | 31,41 | 30,49 | 30,95 | 3.644.200 | 2012-07-27 | 00:00:00 | 31,26 | 32,00 | 31,17 | 31,90 | 3.312.900 | 2012-07-30 | 00:00:00 | 31,89 | 31,95 | 30,92 | 31,01 | 4.261.200 | 2012-07-31 | 00:00:00 | 30,99 | 31,27 | 30,84 | 30,88 | 2.662.900 | 2012-08-01 | 00:00:00 | 31,05 | 31,17 | 30,64 | 30,69 | 2.738.800 | 2012-08-02 | 00:00:00 | 30,46 | 30,83 | 30,25 | 30,58 | 2.640.000 | 2012-08-03 | 00:00:00 | 31,15 | 32,06 | 31,05 | 32,02 | 3.617.100 | 2012-08-06 | 00:00:00 | 32,02 | 32,32 | 32,01 | 32,14 | 2.910.600 | 2012-08-07 | 00:00:00 | 32,24 | 32,58 | 32,22 | 32,37 | 2.569.000 | 2012-08-08 | 00:00:00 | 32,19 | 32,64 | 32,19 | 32,51 | 2.156.700 | 2012-08-09 | 00:00:00 | 32,60 | 32,94 | 32,42 | 32,65 | 4.344.400 | 2012-08-10 | 00:00:00 | 32,57 | 32,69 | 32,43 | 32,64 | 2.975.800 | 2012-08-13 | 00:00:00 | 32,48 | 32,55 | 32,09 | 32,27 | 2.433.900 | 2012-08-14 | 00:00:00 | 32,51 | 32,55 | 32,00 | 32,11 | 2.712.500 | 2012-08-15 | 00:00:00 | 32,24 | 32,95 | 32,12 | 32,91 | 3.632.300 | 2012-08-16 | 00:00:00 | 32,89 | 33,72 | 32,87 | 33,65 | 4.020.000 | 2012-08-17 | 00:00:00 | 33,73 | 33,91 | 33,42 | 33,80 | 3.823.000 | 2012-08-20 | 00:00:00 | 33,66 | 33,94 | 33,36 | 33,92 | 3.465.000 | 2012-08-21 | 00:00:00 | 33,78 | 34,09 | 33,60 | 33,75 | 3.493.200 | 2012-08-22 | 00:00:00 | 33,74 | 33,98 | 33,62 | 33,84 | 2.871.000 | 2012-08-23 | 00:00:00 | 33,66 | 33,80 | 33,35 | 33,50 | 2.566.700 | 2012-08-24 | 00:00:00 | 32,58 | 32,58 | 31,83 | 32,26 | 8.759.600 | 2012-08-27 | 00:00:00 | 32,47 | 32,75 | 32,30 | 32,32 | 4.457.400 | 2012-08-28 | 00:00:00 | 32,36 | 32,46 | 32,03 | 32,06 | 4.139.800 | 2012-08-29 | 00:00:00 | 32,14 | 32,24 | 31,61 | 31,96 | 4.560.900 | 2012-08-30 | 00:00:00 | 31,77 | 31,85 | 31,35 | 31,46 | 3.174.800 | 2012-08-31 | 00:00:00 | 31,65 | 31,90 | 31,00 | 31,27 | 5.966.300 | 2012-09-04 | 00:00:00 | 31,24 | 31,51 | 31,01 | 31,44 | 4.419.800 | 2012-09-05 | 00:00:00 | 31,39 | 32,26 | 31,26 | 32,26 | 6.289.600 | 2012-09-06 | 00:00:00 | 32,26 | 32,98 | 32,26 | 32,79 | 4.577.200 | 2012-09-07 | 00:00:00 | 32,83 | 32,89 | 32,39 | 32,46 | 3.581.300 | 2012-09-10 | 00:00:00 | 32,36 | 32,57 | 32,11 | 32,13 | 3.865.300 | 2012-09-11 | 00:00:00 | 32,06 | 32,59 | 31,94 | 32,43 | 3.929.200 | 2012-09-12 | 00:00:00 | 32,59 | 32,88 | 32,33 | 32,42 | 3.564.800 | 2012-09-13 | 00:00:00 | 32,49 | 33,07 | 32,32 | 32,81 | 4.195.200 | 2012-09-14 | 00:00:00 | 32,93 | 33,38 | 32,74 | 33,34 | 3.862.300 | 2012-09-17 | 00:00:00 | 33,29 | 33,42 | 32,99 | 33,41 | 3.407.700 | 2012-09-18 | 00:00:00 | 33,23 | 33,26 | 32,49 | 32,57 | 5.954.700 | 2012-09-19 | 00:00:00 | 32,80 | 33,17 | 32,46 | 33,12 | 7.776.300 | 2012-09-20 | 00:00:00 | 33,25 | 34,55 | 33,00 | 34,53 | 12.398.400 | 2012-09-21 | 00:00:00 | 34,36 | 34,49 | 33,47 | 33,83 | 8.794.400 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|