Mercado fechado

Adobe Inc. (ADBE34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
48,38-1,17 (-2,36%)
No fechamento: 04:18PM BRT
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202449,5049,5048,1948,3848,381.879
18 de abr. de 202449,8550,1749,5049,5549,55940
17 de abr. de 202449,7349,8849,5949,8449,84699
16 de abr. de 202449,4250,2849,4050,2150,216.085
15 de abr. de 202449,4049,6248,6148,9548,953.726
12 de abr. de 202449,4349,4348,1048,5548,556.473
11 de abr. de 202449,7449,7448,8749,4349,432.282
10 de abr. de 202449,1949,5549,0449,4449,441.165
09 de abr. de 202448,9249,2548,5049,1949,195.002
08 de abr. de 202449,2349,2348,2548,9248,924.456
05 de abr. de 202449,6049,6048,5849,0049,006.903
04 de abr. de 202450,5350,5349,1049,2349,234.229
03 de abr. de 202450,5550,5550,1050,1550,151.430
02 de abr. de 202450,8650,8649,6050,5550,5533.577
01 de abr. de 202450,8051,0050,5850,8650,862.067
28 de mar. de 202450,5450,6850,1650,6850,68127
27 de mar. de 202452,4852,4849,7050,3050,306.385
26 de mar. de 202450,3051,0050,3050,6150,611.418
25 de mar. de 202449,9550,8449,6950,3050,307.552
22 de mar. de 202450,9550,9549,7149,9549,959.731
21 de mar. de 202451,7651,7650,4050,9550,9510.165
20 de mar. de 202451,7551,8951,4551,7651,762.009
19 de mar. de 202451,4552,1751,2552,1152,116.165
18 de mar. de 202449,1451,7949,1451,4451,4445.784
15 de mar. de 202450,4050,4048,5049,0349,03276.058
14 de mar. de 202457,1057,4756,8357,1157,116.177
13 de mar. de 202457,6858,2157,1357,4757,4718.934
12 de mar. de 202456,4657,7256,3357,6857,687.536
11 de mar. de 202455,0155,8654,5555,7655,763.066
08 de mar. de 202456,0056,0054,9655,0155,011.363
07 de mar. de 202453,6155,0053,6154,8354,8314.119
06 de mar. de 202454,1354,3753,3653,6153,612.664
05 de mar. de 202455,0855,0853,5253,6453,647.932
04 de mar. de 202456,3556,9055,8656,1156,11635
01 de mar. de 202456,0456,8155,8656,3656,3681.252
29 de fev. de 202455,4555,9555,3355,8955,8910.248
28 de fev. de 202454,5855,2054,4754,6354,638.319
27 de fev. de 202456,1056,5254,2854,5854,589.780
26 de fev. de 202455,3056,6955,2056,0056,003.543
23 de fev. de 202454,4555,5953,5055,3055,3014.220
22 de fev. de 202454,0054,7552,9053,3853,387.864
21 de fev. de 202453,0353,3852,2552,5352,532.513
20 de fev. de 202453,8053,8052,4453,0353,034.440
19 de fev. de 202454,7555,6653,9654,7354,736.114
16 de fev. de 202458,6258,7154,8054,8054,8064.475
15 de fev. de 202460,5860,5858,6858,6858,683.719
14 de fev. de 202460,1660,2459,9360,1760,173.902
09 de fev. de 202461,6362,3261,3962,0062,004.240
08 de fev. de 202462,7162,7161,2261,6361,63488
07 de fev. de 202460,1661,4860,1661,4861,482.310
06 de fev. de 202463,4763,4760,0060,1660,163.933
05 de fev. de 202464,3164,3162,5062,8362,831.390
02 de fev. de 202462,2963,3261,6963,0463,042.398
01 de fev. de 202461,1462,4561,1462,4562,453.045
31 de jan. de 202461,4461,6260,5761,4161,413.462
30 de jan. de 202462,5262,5261,5662,0662,063.312
29 de jan. de 202460,4262,5660,1862,4062,4070.487
26 de jan. de 202462,0062,0060,3660,4260,423.114
25 de jan. de 202460,0261,6259,8961,0961,093.388
24 de jan. de 202459,1160,4859,0359,7059,708.975
23 de jan. de 202460,1060,1958,8059,1459,143.384
22 de jan. de 202460,7561,2560,1060,1060,1011.956
19 de jan. de 202458,4860,1458,2360,1460,144.066
18 de jan. de 202459,4759,4757,8458,4858,482.024
17 de jan. de 202458,4958,9857,5658,6758,6715.705
16 de jan. de 202458,5658,7657,8458,6858,685.058
15 de jan. de 202458,6158,8058,2558,5658,564.906
12 de jan. de 202457,8358,3857,5758,0558,052.280
11 de jan. de 202457,7558,6057,2058,0858,08880
10 de jan. de 202457,0258,0457,0057,7557,752.103
09 de jan. de 202456,6557,6956,2357,5257,5238.184
08 de jan. de 202454,9256,4654,9256,4656,468.492
05 de jan. de 202455,4255,4654,9254,9254,92349
04 de jan. de 202456,3256,7655,7055,7055,701.472
03 de jan. de 202456,8856,8856,1556,3056,302.664
02 de jan. de 202457,3958,0756,5057,5057,509.863
28 de dez. de 202357,8658,0657,3757,4057,4022.201
27 de dez. de 202357,9957,9957,3657,6557,65974
26 de dez. de 202358,2658,3157,5457,6757,6726.344
22 de dez. de 202358,7958,8357,9958,4458,4413.690
21 de dez. de 202358,7259,0657,9758,4958,49414
20 de dez. de 202358,5959,5457,9558,7258,721.045
19 de dez. de 202358,8059,6358,3558,7658,761.668
18 de dez. de 202358,2159,5058,0158,7958,794.438
15 de dez. de 202357,5058,3257,1758,2158,219.590
14 de dez. de 202360,0060,0056,6857,4857,48469.101
13 de dez. de 202363,0663,1861,0861,7761,7718.384
12 de dez. de 202362,3462,8262,0562,7562,757.000
11 de dez. de 202360,1661,9860,1661,7561,755.384
08 de dez. de 202359,6560,0759,1359,9559,953.312
07 de dez. de 202358,3959,8158,3959,6459,6410.547
06 de dez. de 202359,2260,0058,3558,4158,4150.403
05 de dez. de 202359,6259,7058,5659,2259,222.468
04 de dez. de 202359,8260,1258,7459,6259,6212.823
01 de dez. de 202358,2160,4858,2159,8359,831.923
30 de nov. de 202361,3261,3259,6360,1760,172.958
29 de nov. de 202361,8061,8060,5460,5460,5410.636
28 de nov. de 202360,0060,9660,0060,6060,609.720
27 de nov. de 202360,5361,4360,3661,0861,081.792
24 de nov. de 202360,6060,9060,0460,5460,541.061
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...