Mercado fechado

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
602,22-2,34 (-0,39%)
No fechamento: 04:00PM EST
603,51 +1,29 (+0,21%)
Pós-fechamento: 07:57PM EST
Período:
05 de dez. de 2022 - 05 de dez. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
05 de dez. de 2023596,77602,74591,17602,22602,222.534.225
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
27 de set. de 2023507,51509,25498,70502,60502,603.311.100
26 de set. de 2023510,14510,14502,01506,30506,302.375.400
25 de set. de 2023511,45514,25507,22511,60511,602.219.500
22 de set. de 2023513,09518,15508,83512,90512,902.702.100
21 de set. de 2023519,48526,29513,40513,88513,883.844.600
20 de set. de 2023541,69548,85535,73535,78535,782.626.000
19 de set. de 2023531,35542,40529,47541,69541,692.385.800
18 de set. de 2023524,23533,98522,18532,42532,422.650.700
15 de set. de 2023532,11537,69523,62528,89528,899.769.000
14 de set. de 2023551,09555,19544,34552,16552,164.786.900
13 de set. de 2023557,02559,85546,43553,56553,563.465.200
12 de set. de 2023555,63559,09540,37542,21542,213.961.300
11 de set. de 2023562,00565,43556,70564,50564,502.083.300
08 de set. de 2023568,90570,24558,03560,36560,362.262.000
07 de set. de 2023554,00561,83551,08560,46560,462.089.400
06 de set. de 2023560,45564,06555,85561,94561,942.299.900
05 de set. de 2023557,88567,59555,42564,88564,882.349.700
01 de set. de 2023564,80569,98558,52563,21563,212.232.300
31 de ago. de 2023547,00562,10546,76559,34559,343.919.300
30 de ago. de 2023540,10546,00536,09545,36545,361.930.300
29 de ago. de 2023527,70541,97526,15540,57540,572.167.000
28 de ago. de 2023525,70533,51523,98529,92529,921.684.100
25 de ago. de 2023514,92528,43514,47525,06525,062.308.300
24 de ago. de 2023539,00539,67511,05512,43512,432.950.200
23 de ago. de 2023522,73535,25519,24530,71530,712.336.900
22 de ago. de 2023529,72530,00518,35519,48519,481.496.600
21 de ago. de 2023510,29522,98510,29520,47520,472.428.300
18 de ago. de 2023504,65510,05503,90508,13508,132.139.100
17 de ago. de 2023525,00525,49510,56511,67511,672.455.800
16 de ago. de 2023517,81523,15514,17514,49514,491.541.300
15 de ago. de 2023518,35522,04516,06518,70518,701.824.300
14 de ago. de 2023506,78522,55505,03522,25522,252.052.500
11 de ago. de 2023510,83514,90506,37508,45508,451.929.900
10 de ago. de 2023521,03523,22512,98515,83515,831.901.700
09 de ago. de 2023520,55520,97509,53513,78513,781.843.800
08 de ago. de 2023523,99524,58515,25520,60520,602.626.100
07 de ago. de 2023530,00532,58523,52529,73529,731.777.600
04 de ago. de 2023526,74535,63522,12526,88526,882.461.900
03 de ago. de 2023523,00530,91522,22523,76523,762.183.700
02 de ago. de 2023539,32539,99526,50530,30530,302.971.000
01 de ago. de 2023545,78552,02541,67549,10549,102.274.000
31 de jul. de 2023541,87552,94541,87546,17546,174.059.800
28 de jul. de 2023515,43530,32514,63528,87528,872.810.000
27 de jul. de 2023523,16527,90511,24513,97513,972.477.200
26 de jul. de 2023520,49521,10510,44514,55514,552.918.700
25 de jul. de 2023519,42526,88517,92525,34525,342.472.100
24 de jul. de 2023520,00524,84514,86523,86523,862.260.500
21 de jul. de 2023521,75529,69519,28520,23520,238.098.000
20 de jul. de 2023522,03528,31514,09516,88516,883.264.500
19 de jul. de 2023534,48539,00526,06527,17527,173.383.200
18 de jul. de 2023519,64535,13517,38532,23532,234.094.600
17 de jul. de 2023513,00522,69512,38522,00522,002.645.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...