Mercado fechado

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
379,33-12,90 (-3,29%)
No fechamento: 04:00PM EST
378,70 -0,63 (-0,17%)
Pós-fechamento: 07:58PM EST
Período:
04 de fev. de 2022 - 04 de fev. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
03 de fev. de 2023384,29386,72377,92379,33379,332.695.000
02 de fev. de 2023393,28402,49388,88392,23392,234.020.000
01 de fev. de 2023370,01386,72366,80383,92383,923.362.000
31 de jan. de 2023364,71370,70364,01370,34370,342.572.400
30 de jan. de 2023365,90368,70362,83363,42363,422.663.600
27 de jan. de 2023363,49373,42362,85370,71370,712.615.100
26 de jan. de 2023362,76367,43360,72365,82365,822.350.500
25 de jan. de 2023355,67359,73350,57358,17358,172.239.100
24 de jan. de 2023364,10364,45358,00361,32361,322.466.400
23 de jan. de 2023358,28365,87356,85364,98364,983.187.100
20 de jan. de 2023343,27357,42342,76356,38356,383.143.200
19 de jan. de 2023340,56346,73340,01342,53342,532.467.000
18 de jan. de 2023345,01349,24338,40341,31341,312.079.800
17 de jan. de 2023344,38350,79341,97344,38344,382.512.700
13 de jan. de 2023340,25344,65335,50344,38344,382.581.900
12 de jan. de 2023344,17346,44337,37344,54344,542.121.800
11 de jan. de 2023337,39343,19333,47342,93342,932.344.400
10 de jan. de 2023337,65344,63336,80338,70338,701.670.200
09 de jan. de 2023338,90349,46338,42341,98341,983.133.800
06 de jan. de 2023332,28334,88322,44332,75332,752.216.100
05 de jan. de 2023337,53337,55328,16328,44328,442.081.600
04 de jan. de 2023342,89345,63336,73341,41341,412.186.800
03 de jan. de 2023340,16345,82331,92336,92336,922.229.100
30 de dez. de 2022333,00336,64331,64336,53336,531.740.300
29 de dez. de 2022330,75339,50329,76337,58337,581.793.100
28 de dez. de 2022335,06338,50327,19328,33328,331.672.100
27 de dez. de 2022338,00338,16332,46335,09335,091.464.300
23 de dez. de 2022335,00338,92333,29338,45338,451.629.800
22 de dez. de 2022336,01339,88330,94336,52336,522.319.300
21 de dez. de 2022340,29345,29336,44341,38341,382.583.000
20 de dez. de 2022327,00342,50325,52338,22338,223.873.600
19 de dez. de 2022338,00340,74326,30328,76328,764.086.300
16 de dez. de 2022345,00354,47337,24338,54338,5411.940.700
15 de dez. de 2022332,76334,50324,59328,71328,715.498.700
14 de dez. de 2022343,89345,95335,00339,92339,923.236.500
13 de dez. de 2022353,63355,67338,79342,46342,463.428.000
12 de dez. de 2022334,76338,27332,65338,17338,172.914.700
09 de dez. de 2022331,50334,69328,50330,64330,641.969.200
08 de dez. de 2022325,71336,20324,35332,58332,582.065.800
07 de dez. de 2022327,53331,00325,49326,68326,682.055.900
06 de dez. de 2022334,09334,22327,40331,15331,152.182.200
05 de dez. de 2022337,80340,51330,83334,09334,092.542.300
02 de dez. de 2022337,20343,53334,22341,53341,532.741.800
01 de dez. de 2022348,03350,67341,50344,11344,113.365.200
30 de nov. de 2022327,12345,03326,38344,93344,934.979.800
29 de nov. de 2022326,69329,70323,67326,78326,782.392.600
28 de nov. de 2022335,83338,19328,07328,97328,972.314.800
25 de nov. de 2022332,89335,51332,01334,30334,301.197.800
23 de nov. de 2022329,93338,50327,59335,78335,782.240.800
22 de nov. de 2022322,49331,54320,20330,88330,882.573.800
21 de nov. de 2022329,53330,25320,60321,49321,493.219.900
18 de nov. de 2022344,30344,70329,14330,86330,863.421.700
17 de nov. de 2022331,74339,87329,35337,83337,832.740.400
16 de nov. de 2022345,00345,02336,72338,41338,412.123.200
15 de nov. de 2022348,41350,97342,56345,96345,962.948.600
14 de nov. de 2022338,07345,11334,43340,37340,373.464.500
11 de nov. de 2022330,34342,31329,49341,15341,154.110.100
10 de nov. de 2022318,55330,37317,87329,95329,955.502.900
09 de nov. de 2022299,65303,29297,35298,87298,872.778.200
08 de nov. de 2022301,15309,90297,77302,17302,174.230.600
07 de nov. de 2022288,97300,36287,57299,54299,543.980.700
04 de nov. de 2022290,38291,01278,23285,75285,755.738.300
03 de nov. de 2022297,07299,61285,37285,93285,934.897.100
02 de nov. de 2022318,84318,84301,09301,22301,223.480.000
01 de nov. de 2022321,01322,84312,79316,02316,022.467.700
31 de out. de 2022323,49325,58317,42318,50318,503.253.200
28 de out. de 2022318,67327,05318,67325,68325,683.008.400
27 de out. de 2022322,96323,85316,87318,65318,652.870.200
26 de out. de 2022318,16330,58316,54320,48320,484.207.700
25 de out. de 2022319,12324,23316,74323,79323,793.814.600
24 de out. de 2022308,43317,33306,20316,22316,224.817.400
21 de out. de 2022300,99307,43298,23306,37306,373.659.300
20 de out. de 2022301,03309,19299,34302,38302,383.621.600
19 de out. de 2022295,40303,71292,70299,83299,835.529.100
18 de out. de 2022302,68303,49286,81292,98292,985.472.000
17 de out. de 2022297,45297,96291,40293,50293,504.600.600
14 de out. de 2022295,12297,59287,45287,94287,943.563.300
13 de out. de 2022279,71298,17276,60294,74294,744.737.200
12 de out. de 2022284,69289,79283,09286,15286,153.044.100
11 de out. de 2022285,69288,28281,44284,83284,833.209.800
10 de out. de 2022289,75290,28283,05285,72285,722.906.300
07 de out. de 2022291,36293,71286,83288,77288,773.495.900
06 de out. de 2022297,15305,50297,10298,41298,414.884.000
05 de out. de 2022291,41298,81289,18297,38297,383.469.600
04 de out. de 2022290,95296,79290,18294,97294,974.509.200
03 de out. de 2022278,27286,90277,00285,24285,243.738.100
30 de set. de 2022279,69284,29274,85275,20275,204.578.800
29 de set. de 2022277,80279,59275,01278,25278,255.155.300
28 de set. de 2022280,38282,74275,37281,40281,404.985.100
27 de set. de 2022281,70284,50274,73277,57277,576.390.900
26 de set. de 2022286,03288,90276,75276,96276,966.746.200
23 de set. de 2022285,57288,55280,70284,56284,564.739.300
22 de set. de 2022282,00289,55280,06287,06287,065.657.600
21 de set. de 2022292,84297,94286,22286,30286,304.913.100
20 de set. de 2022292,82294,08287,81291,06291,066.548.800
19 de set. de 2022294,88299,28293,46296,06296,066.593.400
16 de set. de 2022298,32300,20292,14299,50299,5014.948.100
15 de set. de 2022323,15329,00305,00309,13309,1327.840.200
14 de set. de 2022369,57374,24365,61371,52371,523.004.400
13 de set. de 2022382,55383,58367,37368,39368,394.175.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...