Mercado fechará em 2 h 51 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
475,43-7,88 (-1,63%)
No fechamento: 04:00PM EDT
475,67 +0,24 (+0,05%)
Pós-fechamento: 07:59PM EDT
Período:
27 de mai. de 2023 - 27 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
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
10 de mai. de 2024483,50489,48480,30482,29482,292.741.100
09 de mai. de 2024489,41490,44481,65482,65482,652.301.600
08 de mai. de 2024489,97495,81486,92488,10488,102.165.000
07 de mai. de 2024492,51496,76489,14492,27492,272.518.300
06 de mai. de 2024490,10495,44488,00493,59493,592.104.000
03 de mai. de 2024482,27487,49477,57486,18486,182.833.200
02 de mai. de 2024474,30477,16468,30476,57476,572.516.400
01 de mai. de 2024461,12477,76460,36469,39469,392.490.200
30 de abr. de 2024472,00475,42462,46462,83462,833.222.600
29 de abr. de 2024478,04481,68471,07473,07473,072.954.700
26 de abr. de 2024472,31482,79471,69477,56477,562.460.300
25 de abr. de 2024468,41474,50465,78473,44473,442.250.900
24 de abr. de 2024472,94478,57471,73477,12477,122.338.000
23 de abr. de 2024469,72474,81467,83472,90472,902.205.800
22 de abr. de 2024470,22471,50462,28466,89466,892.604.300
19 de abr. de 2024476,54476,58463,09465,02465,023.280.600
18 de abr. de 2024476,76477,61471,83473,18473,182.389.700
17 de abr. de 2024477,31481,02472,69474,45474,452.034.800
16 de abr. de 2024470,00478,98468,49476,22476,222.660.100
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...