Mercado fechado

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
535,08-6,83 (-1,26%)
A partir de 03:48PM EST. Mercado aberto.
Período:
21 de fev. de 2023 - 21 de fev. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de fev. de 2024531,49542,57529,37535,08535,083.199.729
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
21 de nov. de 2023610,63615,57607,03610,99610,991.906.200
20 de nov. de 2023605,31614,20604,50612,70612,702.393.900
17 de nov. de 2023602,07605,05597,02602,66602,661.968.500
16 de nov. de 2023595,45605,27592,14602,06602,062.040.400
15 de nov. de 2023605,00605,73591,79595,31595,313.088.900
14 de nov. de 2023601,56613,71599,04604,33604,332.884.900
13 de nov. de 2023589,98594,26583,36590,34590,342.505.100
10 de nov. de 2023580,49598,14576,01597,22597,223.062.700
09 de nov. de 2023587,51590,04576,34577,74577,742.336.600
08 de nov. de 2023589,00595,67581,07585,31585,313.079.200
07 de nov. de 2023568,81589,00568,81585,20585,203.993.600
06 de nov. de 2023566,00567,88558,17565,45565,452.593.400
03 de nov. de 2023560,00567,03557,66563,66563,662.066.300
02 de nov. de 2023550,44559,36550,00558,71558,712.634.800
01 de nov. de 2023535,00545,27534,00544,50544,502.644.500
31 de out. de 2023530,64532,64522,81532,06532,062.052.300
30 de out. de 2023516,11530,75512,24526,94526,942.806.900
27 de out. de 2023517,50519,86506,92508,12508,122.985.600
26 de out. de 2023530,00530,99511,68514,28514,282.876.700
25 de out. de 2023533,56534,46517,63521,14521,142.526.000
24 de out. de 2023544,64546,00532,12539,56539,562.358.100
23 de out. de 2023535,81548,03531,00540,41540,412.172.600
20 de out. de 2023555,74555,98535,95540,96540,962.728.100
19 de out. de 2023560,00567,10553,47555,74555,742.809.300
18 de out. de 2023554,48568,18554,24557,87557,872.614.500
17 de out. de 2023545,41560,80543,34560,09560,092.355.300
16 de out. de 2023553,18555,57545,69550,74550,742.179.700
13 de out. de 2023560,00562,89546,99548,76548,762.832.600
12 de out. de 2023553,70574,40552,23559,63559,634.624.000
11 de out. de 2023538,59551,34536,11549,91549,913.307.500
10 de out. de 2023530,91537,00530,40532,72532,722.090.900
09 de out. de 2023522,00530,00518,75529,29529,291.713.500
06 de out. de 2023513,22531,31509,52526,68526,682.523.300
05 de out. de 2023519,84522,61509,24516,44516,441.818.800
04 de out. de 2023511,93519,76510,00518,42518,422.027.200
03 de out. de 2023517,52520,49504,55507,03507,032.004.100
02 de out. de 2023508,24522,41508,24521,13521,132.411.500
29 de set. de 2023505,44518,58505,44509,90509,902.795.900
28 de set. de 2023500,00508,68499,25504,67504,672.720.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...