Mercado fechado

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
503,80-2,01 (-0,40%)
No fechamento: 04:00PM EDT
505,29 +1,49 (+0,30%)
Pós-fechamento: 07:59PM EDT
Período:
03 de out. de 2023 - 03 de out. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de out. de 2024501,02509,81498,59503,80503,801.919.500
02 de out. de 2024503,87510,19502,82505,81505,811.981.600
01 de out. de 2024517,45519,00502,50502,80502,803.730.000
30 de set. de 2024513,83518,47511,74517,78517,782.587.000
27 de set. de 2024516,52516,68512,30515,48515,482.718.300
26 de set. de 2024520,51521,36512,11515,38515,383.282.400
25 de set. de 2024526,02526,18516,24517,90517,903.211.600
24 de set. de 2024527,72530,30521,71524,07524,072.842.100
23 de set. de 2024525,71532,00524,96527,87527,872.107.000
20 de set. de 2024526,44528,63515,72522,30522,306.100.700
19 de set. de 2024518,81527,48518,02526,44526,443.582.500
18 de set. de 2024517,01517,58506,49508,13508,133.997.300
17 de set. de 2024524,29527,10514,58515,03515,035.164.100
16 de set. de 2024537,40537,69521,26521,50521,505.248.200
13 de set. de 2024532,57540,27526,60536,87536,8710.423.500
12 de set. de 2024581,45587,75572,98586,55586,555.605.300
11 de set. de 2024573,01581,24559,35580,38580,382.681.000
10 de set. de 2024576,75577,80567,14574,48574,482.030.100
09 de set. de 2024567,69574,57564,44569,88569,881.997.100
06 de set. de 2024570,90573,31558,00563,41563,412.096.800
05 de set. de 2024570,75573,39562,53567,93567,931.573.600
04 de set. de 2024568,87578,86565,76575,25575,251.615.800
03 de set. de 2024576,30586,70566,79571,04571,042.757.900
30 de ago. de 2024572,20575,65568,29574,41574,411.983.000
29 de ago. de 2024567,05578,40567,05569,63569,631.955.600
28 de ago. de 2024568,22569,59557,67560,54560,541.289.700
27 de ago. de 2024554,40569,52554,34567,82567,821.404.400
26 de ago. de 2024555,03560,26555,03559,44559,441.387.500
23 de ago. de 2024565,45566,52552,50558,30558,302.023.500
22 de ago. de 2024567,07572,00555,65557,44557,441.627.700
21 de ago. de 2024562,13566,60557,91565,79565,791.401.700
20 de ago. de 2024564,48568,18559,61562,25562,251.219.600
19 de ago. de 2024550,59563,77550,59563,12563,121.423.300
16 de ago. de 2024552,35554,76547,80553,46553,461.541.600
15 de ago. de 2024545,19557,22545,01554,16554,162.182.400
14 de ago. de 2024536,62542,92533,20539,79539,791.915.600
13 de ago. de 2024530,93537,72527,90535,22535,223.063.900
12 de ago. de 2024536,04538,08525,77530,93530,931.450.300
09 de ago. de 2024528,02537,28528,02536,30536,301.272.600
08 de ago. de 2024520,59531,07519,56530,24530,242.155.100
07 de ago. de 2024520,95531,01512,86513,62513,621.663.700
06 de ago. de 2024513,69519,16509,01514,20514,202.076.300
05 de ago. de 2024504,23515,90500,00509,32509,323.432.200
02 de ago. de 2024535,78536,84519,68526,17526,172.729.100
01 de ago. de 2024549,99561,98540,24546,41546,412.075.400
31 de jul. de 2024547,05555,55543,77551,65551,652.776.000
30 de jul. de 2024541,85543,67530,95538,71538,711.566.900
29 de jul. de 2024544,30544,30535,19536,61536,611.590.600
26 de jul. de 2024535,35545,50533,33542,44542,442.090.000
25 de jul. de 2024536,80542,28527,59532,15532,152.136.500
24 de jul. de 2024543,80544,71530,35531,04531,042.630.100
23 de jul. de 2024556,49557,25544,44546,01546,012.363.900
22 de jul. de 2024558,65560,19552,71554,82554,822.391.700
19 de jul. de 2024557,05561,09548,96551,00551,002.601.900
18 de jul. de 2024564,18564,26556,07556,85556,852.184.700
17 de jul. de 2024563,93565,00556,46563,09563,092.316.300
16 de jul. de 2024564,60570,10562,08566,54566,541.539.900
15 de jul. de 2024560,23568,23560,23565,71565,711.887.800
12 de jul. de 2024555,10562,49552,32559,05559,052.014.000
11 de jul. de 2024564,00572,62557,09557,63557,633.189.200
10 de jul. de 2024564,71566,93558,21564,55564,552.368.400
09 de jul. de 2024573,05575,01562,46566,02566,022.167.600
08 de jul. de 2024573,18576,75563,92575,40575,403.007.400
05 de jul. de 2024570,91580,55568,92578,34578,342.808.600
03 de jul. de 2024564,29571,83564,00570,15570,151.664.400
02 de jul. de 2024560,00570,14560,00567,71567,713.054.500
01 de jul. de 2024551,37561,21549,73560,01560,013.070.200
28 de jun. de 2024549,70558,48548,01555,54555,545.084.500
27 de jun. de 2024533,21549,16532,10546,76546,764.734.100
26 de jun. de 2024528,58530,66526,01528,66528,662.931.700
25 de jun. de 2024526,20529,68522,24526,88526,883.144.200
24 de jun. de 2024532,10534,58523,48524,17524,173.067.800
21 de jun. de 2024530,31535,00524,72533,44533,446.614.100
20 de jun. de 2024527,67533,23520,40522,95522,955.752.400
18 de jun. de 2024514,71530,37513,13522,25522,254.225.900
17 de jun. de 2024525,51525,94505,38518,74518,747.163.800
14 de jun. de 2024530,25534,45521,88525,31525,3114.846.600
13 de jun. de 2024457,87462,39453,50458,74458,748.558.000
12 de jun. de 2024470,00471,12459,16459,87459,873.647.400
11 de jun. de 2024456,91462,74455,50462,69462,692.723.700
10 de jun. de 2024453,84462,23451,51459,94459,943.212.400
07 de jun. de 2024458,13468,93458,13465,43465,432.684.200
06 de jun. de 2024457,70467,85456,87458,13458,133.235.000
05 de jun. de 2024449,19458,60448,37455,80455,803.295.000
04 de jun. de 2024442,82450,12441,59448,37448,373.183.600
03 de jun. de 2024447,58449,84436,58439,02439,023.967.700
31 de mai. de 2024447,72448,23433,97444,76444,767.487.500
30 de mai. de 2024464,90466,82444,84445,87445,875.606.900
29 de mai. de 2024472,78482,79472,60477,60477,602.214.800
28 de mai. de 2024473,01478,67469,60478,43478,432.575.300
24 de mai. de 2024481,25485,38473,90475,43475,433.083.700
23 de mai. de 2024488,38491,68478,69483,31483,312.219.900
22 de mai. de 2024483,97485,67479,14483,93483,931.875.800
21 de mai. de 2024481,19487,50477,12481,85481,851.915.800
20 de mai. de 2024483,00485,37478,32484,69484,691.881.100
17 de mai. de 2024483,32485,88481,52483,43483,432.260.900
16 de mai. de 2024484,70486,23481,39482,88482,882.562.900
15 de mai. de 2024480,76489,61476,61485,35485,353.491.600
14 de mai. de 2024480,41481,80466,48475,95475,954.287.800
13 de mai. de 2024486,24490,16481,71483,11483,112.458.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...