Mercado fechará em 4 h 31 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
475,02-1,20 (-0,25%)
A partir de 11:29AM EDT. Mercado aberto.
Período:
17 de abr. de 2023 - 17 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de abr. de 2024477,19481,02473,27475,02475,02674.441
16 de abr. de 2024470,00478,98468,49476,22476,222.659.000
15 de abr. de 2024477,02478,52468,35470,10470,103.353.200
12 de abr. de 2024477,95478,78468,60474,09474,095.620.000
11 de abr. de 2024487,36488,67479,74484,28484,282.978.500
10 de abr. de 2024489,39491,77480,28487,22487,222.487.900
09 de abr. de 2024486,00493,31483,31492,55492,552.548.600
08 de abr. de 2024484,78486,98477,23484,28484,283.439.200
05 de abr. de 2024488,84490,09481,28485,12485,124.971.800
04 de abr. de 2024503,56504,11486,70487,11487,113.403.300
03 de abr. de 2024497,36498,86494,71497,01497,012.604.400
02 de abr. de 2024494,40500,75491,34499,21499,213.083.300
01 de abr. de 2024504,99506,92499,31502,09502,092.056.000
28 de mar. de 2024508,12509,00500,26504,60504,603.897.000
27 de mar. de 2024515,47516,86499,70504,40504,404.228.400
26 de mar. de 2024508,06512,79503,59507,60507,602.813.300
25 de mar. de 2024496,79510,63496,69507,23507,234.277.000
22 de mar. de 2024509,07511,59496,67499,52499,525.410.300
21 de mar. de 2024517,60519,73506,20511,25511,255.206.600
20 de mar. de 2024523,29523,87512,50519,14519,144.239.600
19 de mar. de 2024509,89522,68508,99521,19521,197.081.800
18 de mar. de 2024495,55515,73495,55513,86513,867.052.700
15 de mar. de 2024499,64503,13485,00492,46492,4619.570.500
14 de mar. de 2024578,00579,54568,76570,45570,455.908.100
13 de mar. de 2024579,06585,35573,41573,55573,553.466.000
12 de mar. de 2024568,60579,79562,60579,14579,143.469.200
11 de mar. de 2024552,45562,69551,02560,42560,422.857.800
08 de mar. de 2024553,00560,44550,51551,69551,692.831.100
07 de mar. de 2024550,00558,38541,59556,04556,042.660.500
06 de mar. de 2024548,00550,64538,15543,09543,093.209.800
05 de mar. de 2024562,60564,19539,35544,84544,844.286.800
04 de mar. de 2024572,85576,25564,10567,94567,942.556.400
01 de mar. de 2024561,11572,89560,67570,93570,932.903.700
29 de fev. de 2024554,89561,94553,23560,28560,283.844.400
28 de fev. de 2024552,00557,20549,76551,82551,822.313.200
27 de fev. de 2024565,91565,91548,54552,49552,493.247.600
26 de fev. de 2024556,56570,60556,56560,48560,484.251.200
23 de fev. de 2024543,49557,18541,48553,44553,444.546.500
22 de fev. de 2024553,94555,55534,56537,57537,575.023.400
21 de fev. de 2024539,76542,57529,37538,52538,524.493.500
20 de fev. de 2024531,50545,88528,01541,91541,916.567.600
16 de fev. de 2024589,90590,14546,37546,66546,6610.323.000
15 de fev. de 2024606,00607,32589,77590,44590,443.677.400
14 de fev. de 2024605,85610,33602,50604,66604,661.615.100
13 de fev. de 2024596,70608,39590,00601,89601,892.985.200
12 de fev. de 2024626,00626,35611,58611,84611,842.317.200
09 de fev. de 2024616,00628,07615,80627,21627,212.091.400
08 de fev. de 2024615,85621,34612,51615,86615,861.815.700
07 de fev. de 2024613,25620,42610,15615,85615,852.313.800
06 de fev. de 2024625,58626,46604,67607,14607,143.436.200
05 de fev. de 2024633,03634,59624,54630,50630,502.131.200
02 de fev. de 2024624,79638,25617,01634,76634,762.542.200
01 de fev. de 2024619,00628,80618,78627,91627,911.687.600
31 de jan. de 2024620,00625,93612,17617,78617,782.666.800
30 de jan. de 2024630,00630,47620,89627,96627,962.007.400
29 de jan. de 2024615,71636,25615,71630,23630,233.212.200
26 de jan. de 2024620,70622,50613,00613,93613,932.137.800
25 de jan. de 2024615,42627,06612,24622,58622,583.806.200
24 de jan. de 2024601,71616,95597,46606,48606,482.999.000
23 de jan. de 2024602,21604,32591,34597,18597,182.723.500
22 de jan. de 2024615,00620,96603,15603,59603,594.488.000
19 de jan. de 2024593,81612,07589,13611,55611,553.760.100
18 de jan. de 2024586,90596,89584,21593,70593,702.793.600
17 de jan. de 2024591,99596,75582,44596,10596,102.588.300
16 de jan. de 2024592,83597,76588,34597,68597,682.126.100
12 de jan. de 2024598,39599,38593,02596,54596,541.477.000
11 de jan. de 2024592,00597,84584,52597,49597,492.331.800
10 de jan. de 2024585,43593,65585,43591,03591,032.135.700
09 de jan. de 2024578,33588,20577,28586,20586,201.926.900
08 de jan. de 2024567,87581,51567,87580,55580,552.830.000
05 de jan. de 2024563,50569,52563,34564,60564,601.922.900
04 de jan. de 2024570,99572,91566,66567,05567,052.092.100
03 de jan. de 2024574,58577,30570,19571,79571,792.478.000
02 de jan. de 2024589,51590,44576,76580,07580,072.840.200
29 de dez. de 2023596,09600,75592,94596,60596,601.893.900
28 de dez. de 2023597,44599,04593,63595,52595,521.702.600
27 de dez. de 2023598,60599,79593,71596,08596,081.394.900
26 de dez. de 2023598,92601,69596,50598,26598,261.595.100
22 de dez. de 2023600,80601,86596,00598,75598,751.659.800
21 de dez. de 2023603,00607,40594,82600,14600,143.192.800
20 de dez. de 2023600,71610,68595,07596,06596,062.587.300
19 de dez. de 2023600,00612,71598,08604,64604,644.150.700
18 de dez. de 2023591,52603,13586,62599,13599,135.452.000
15 de dez. de 2023580,60591,66578,20584,68584,688.663.700
14 de dez. de 2023593,00593,16578,30584,64584,6411.315.300
13 de dez. de 2023630,41632,45618,03624,26624,266.188.500
12 de dez. de 2023625,86633,89623,00633,66633,662.968.900
11 de dez. de 2023616,88627,82614,34625,20625,203.270.600
08 de dez. de 2023605,00610,23601,30610,01610,012.498.800
07 de dez. de 2023598,92609,23596,47608,78608,782.605.200
06 de dez. de 2023608,06608,53594,49595,70595,702.080.400
05 de dez. de 2023596,77602,74591,17602,22602,222.577.700
04 de dez. de 2023604,91608,29596,21604,56604,562.541.500
01 de dez. de 2023609,24615,20603,18612,47612,472.490.000
30 de nov. de 2023620,00621,48605,07611,01611,013.960.300
29 de nov. de 2023625,94628,60616,77617,39617,392.595.600
28 de nov. de 2023613,98625,60612,26623,32623,322.302.900
27 de nov. de 2023618,80625,83614,57619,27619,271.854.400
24 de nov. de 2023616,26619,44613,60619,43619,43942.700
22 de nov. de 2023616,63624,38614,01619,72619,722.064.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...