Adobe Inc (ADBE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/07/2024 |
0 |
-0,43%
|
563,93
|
556,46
|
565,00
|
564,12
|
| 17/07/2024 |
1.602.392 |
-0,43%
|
563,93
|
556,46
|
565,00
|
564,12
|
| 16/07/2024 |
587.689 |
0,15%
|
564,60
|
562,12
|
570,08
|
566,54
|
| 15/07/2024 |
712.359 |
1,19%
|
560,23
|
560,23
|
568,13
|
565,71
|
| 12/07/2024 |
806.956 |
0,26%
|
555,10
|
552,46
|
562,44
|
559,05
|
| 11/07/2024 |
1.354.037 |
-1,23%
|
564,00
|
557,33
|
572,605
|
557,63
|
| 10/07/2024 |
942.586 |
-0,26%
|
564,71
|
558,26
|
566,93
|
564,55
|
| 09/07/2024 |
774.712 |
-1,63%
|
573,05
|
562,52
|
575,00
|
566,02
|
| 08/07/2024 |
1.010.533 |
-0,51%
|
572,00
|
564,00
|
576,67
|
575,40
|
| 05/07/2024 |
1.075.765 |
1,44%
|
571,30
|
569,01
|
580,40
|
578,34
|
| 04/07/2024 |
584.410 |
0,00%
|
565,82
|
564,265
|
571,42
|
570,15
|
| 03/07/2024 |
584.410 |
0,43%
|
565,82
|
564,265
|
571,42
|
570,15
|
| 02/07/2024 |
1.110.846 |
1,38%
|
560,00
|
560,00
|
570,02
|
567,71
|
| 01/07/2024 |
1.092.036 |
0,81%
|
551,37
|
549,80
|
561,19
|
560,01
|
| 28/06/2024 |
2.087.397 |
1,61%
|
550,00
|
548,01
|
558,40
|
555,54
|
| 27/06/2024 |
1.398.103 |
3,42%
|
533,21
|
532,67
|
549,08
|
546,76
|
| 26/06/2024 |
1.019.018 |
0,34%
|
528,58
|
526,155
|
530,61
|
528,66
|
| 25/06/2024 |
1.128.268 |
0,52%
|
526,20
|
522,41
|
529,49
|
526,88
|
| 24/06/2024 |
1.406.813 |
-1,74%
|
532,10
|
523,48
|
534,33
|
524,17
|
| 21/06/2024 |
2.948.096 |
2,01%
|
530,31
|
524,88
|
535,00
|
533,44
|
| 20/06/2024 |
2.433.475 |
0,13%
|
528,23
|
520,43
|
533,00
|
522,95
|
| 19/06/2024 |
1.312.953 |
0,00%
|
515,00
|
514,00
|
530,34
|
522,25
|
| 18/06/2024 |
1.312.953 |
-0,58%
|
515,00
|
514,00
|
530,34
|
522,25
|
| 17/06/2024 |
4.493.737 |
-1,25%
|
525,51
|
505,395
|
525,94
|
518,74
|
| 14/06/2024 |
9.318.184 |
14,51%
|
530,16
|
521,88
|
534,4499
|
525,31
|
| 13/06/2024 |
4.071.599 |
0,35%
|
470,00
|
453,50
|
462,3899
|
461,50
|
| 12/06/2024 |
2.207.069 |
-0,61%
|
470,00
|
459,23
|
471,12
|
459,87
|
| 11/06/2024 |
1.843.440 |
0,60%
|
456,91
|
455,63
|
462,74
|
462,69
|
| 10/06/2024 |
2.293.030 |
-1,34%
|
453,84
|
451,56
|
462,23
|
459,21
|
| 07/06/2024 |
1.603.980 |
1,59%
|
458,13
|
458,13
|
468,93
|
465,43
|
| 06/06/2024 |
2.189.599 |
0,36%
|
449,19
|
457,70
|
467,8515
|
457,455
|
| 05/06/2024 |
1.958.637 |
1,66%
|
449,19
|
448,37
|
458,60
|
455,80
|
| 04/06/2024 |
2.196.414 |
2,13%
|
442,82
|
441,59
|
450,10
|
448,37
|
| 03/06/2024 |
2.613.067 |
-1,13%
|
447,58
|
436,58
|
449,74
|
439,74
|
| 31/05/2024 |
4.609.398 |
-0,40%
|
448,23
|
433,98
|
448,23
|
444,09
|
| 30/05/2024 |
4.067.489 |
-6,64%
|
464,90
|
444,84
|
466,82
|
445,87
|
| 29/05/2024 |
1.543.573 |
-0,17%
|
472,78
|
472,78
|
482,79
|
477,60
|
| 28/05/2024 |
1.633.224 |
0,63%
|
473,01
|
469,60
|
478,67
|
478,43
|
| 27/05/2024 |
956.245 |
0,00%
|
481,25
|
473,92
|
485,24
|
475,43
|
| 24/05/2024 |
956.245 |
-1,76%
|
481,25
|
473,92
|
485,24
|
475,43
|
| 23/05/2024 |
1.273.936 |
-0,13%
|
488,38
|
478,815
|
491,68
|
483,31
|
| 22/05/2024 |
1.206.499 |
0,48%
|
481,42
|
479,15
|
485,665
|
484,17
|
| 21/05/2024 |
1.190.204 |
-0,59%
|
481,42
|
477,12
|
487,50
|
481,85
|
| 20/05/2024 |
1.356.548 |
0,26%
|
483,00
|
478,32
|
485,37
|
484,69
|
| 17/05/2024 |
1.438.058 |
0,11%
|
483,32
|
481,52
|
485,88
|
483,43
|
| 16/05/2024 |
1.718.219 |
-0,51%
|
481,82
|
481,385
|
486,23
|
482,88
|
| 15/05/2024 |
1.632.291 |
1,98%
|
481,82
|
476,63
|
489,58
|
485,35
|
| 14/05/2024 |
2.557.064 |
-1,48%
|
480,41
|
466,48
|
481,5624
|
475,95
|
| 13/05/2024 |
1.679.547 |
0,07%
|
485,90
|
481,71
|
490,1599
|
482,63
|
| 10/05/2024 |
1.917.444 |
-0,08%
|
483,50
|
480,30
|
489,48
|
482,29
|
| 09/05/2024 |
1.529.460 |
-1,29%
|
489,41
|
481,65
|
489,41
|
481,815
|
| 08/05/2024 |
1.129.647 |
-0,85%
|
489,97
|
486,92
|
495,81
|
488,10
|
| 07/05/2024 |
1.741.421 |
-0,54%
|
492,51
|
489,17
|
496,755
|
490,9465
|
| 06/05/2024 |
1.474.474 |
1,42%
|
490,10
|
488,00
|
495,4196
|
493,09
|
| 03/05/2024 |
1.822.560 |
2,02%
|
482,27
|
477,565
|
487,38
|
486,18
|
| 02/05/2024 |
1.478.586 |
1,53%
|
461,12
|
468,2994
|
477,155
|
476,57
|
| 01/05/2024 |
1.695.578 |
1,42%
|
461,12
|
460,36
|
477,63
|
469,39
|
| 30/04/2024 |
1.738.246 |
-1,61%
|
478,04
|
462,50
|
475,42
|
465,47
|
| 29/04/2024 |
1.898.369 |
-0,94%
|
478,04
|
471,07
|
481,677
|
473,07
|
| 26/04/2024 |
1.601.978 |
0,87%
|
471,00
|
471,91
|
482,785
|
477,56
|
| 25/04/2024 |
1.274.171 |
-0,77%
|
471,00
|
465,78
|
474,5042
|
473,44
|
| 24/04/2024 |
1.296.703 |
0,89%
|
471,00
|
471,865
|
478,56
|
477,12
|
| 23/04/2024 |
1.359.213 |
1,29%
|
471,00
|
467,84
|
474,81
|
472,90
|
| 22/04/2024 |
1.273.707 |
0,10%
|
471,00
|
462,28
|
471,38
|
465,505
|
| 19/04/2024 |
2.170.713 |
-1,73%
|
475,83
|
463,0901
|
476,54
|
465,02
|
| 18/04/2024 |
1.484.521 |
-0,27%
|
477,31
|
471,825
|
477,605
|
473,18
|
| 17/04/2024 |
1.368.223 |
-0,37%
|
477,31
|
472,84
|
481,02
|
474,45
|
| 16/04/2024 |
1.752.104 |
1,30%
|
470,00
|
468,49
|
478,79
|
476,22
|
| 15/04/2024 |
1.710.451 |
-0,84%
|
477,02
|
468,47
|
478,35
|
470,10
|
| 12/04/2024 |
3.550.373 |
-1,71%
|
477,95
|
468,60
|
478,78
|
475,99
|
| 11/04/2024 |
2.122.258 |
-0,60%
|
489,49
|
479,74
|
488,67
|
484,28
|
| 10/04/2024 |
1.683.911 |
-1,08%
|
489,49
|
480,28
|
491,765
|
487,22
|
| 09/04/2024 |
1.716.500 |
0,49%
|
486,00
|
483,31
|
493,31
|
486,64
|
| 08/04/2024 |
2.356.728 |
-0,17%
|
487,11
|
477,23
|
486,96
|
484,28
|
| 05/04/2024 |
3.241.939 |
-0,41%
|
487,11
|
481,34
|
490,084
|
485,12
|
| 04/04/2024 |
2.409.140 |
-1,72%
|
503,56
|
486,80
|
504,08
|
488,45
|
| 03/04/2024 |
1.833.902 |
-0,44%
|
497,36
|
494,77
|
498,83
|
497,01
|
| 02/04/2024 |
2.162.421 |
-0,57%
|
495,50
|
491,93
|
500,75
|
499,21
|
| 01/04/2024 |
1.413.080 |
-0,45%
|
504,99
|
499,31
|
506,92
|
502,32
|
| 28/03/2024 |
2.482.052 |
-0,08%
|
508,12
|
500,26
|
508,49
|
504,00
|
| 27/03/2024 |
2.735.446 |
-0,63%
|
515,47
|
499,70
|
516,86
|
504,40
|
| 26/03/2024 |
1.920.719 |
0,07%
|
508,06
|
503,59
|
512,79
|
507,60
|
| 25/03/2024 |
2.760.052 |
1,54%
|
496,79
|
496,69
|
510,57
|
507,23
|
| 22/03/2024 |
3.500.478 |
-2,37%
|
509,07
|
496,70
|
511,4399
|
499,13
|
| 21/03/2024 |
3.393.659 |
-1,52%
|
517,60
|
506,2201
|
519,725
|
511,25
|
| 20/03/2024 |
2.489.418 |
-0,33%
|
523,29
|
512,50
|
523,856
|
519,49
|
| 19/03/2024 |
4.987.437 |
1,43%
|
508,99
|
508,99
|
522,56
|
521,19
|
| 18/03/2024 |
3.727.535 |
4,28%
|
499,25
|
485,00
|
515,7299
|
513,55
|
| 15/03/2024 |
12.828.511 |
-13,67%
|
499,25
|
485,00
|
503,1263
|
492,46
|
| 14/03/2024 |
2.635.173 |
-0,44%
|
578,00
|
568,76
|
579,54
|
571,03
|
| 13/03/2024 |
2.369.073 |
-0,89%
|
578,29
|
573,41
|
585,35
|
574,00
|
| 12/03/2024 |
2.209.342 |
3,34%
|
552,45
|
562,60
|
579,79
|
579,14
|
| 11/03/2024 |
1.850.445 |
1,58%
|
552,45
|
551,04
|
562,69
|
560,42
|
| 08/03/2024 |
1.971.801 |
-0,54%
|
553,00
|
550,5114
|
560,00
|
553,055
|
| 07/03/2024 |
1.860.046 |
2,39%
|
550,65
|
541,695
|
558,38
|
556,04
|
| 06/03/2024 |
2.013.257 |
-0,51%
|
548,00
|
538,15
|
550,40
|
542,07
|
| 05/03/2024 |
2.478.498 |
-4,07%
|
562,60
|
539,35
|
564,19
|
544,84
|
| 04/03/2024 |
1.877.366 |
-0,52%
|
572,85
|
564,10
|
576,245
|
567,94
|
| 01/03/2024 |
2.012.607 |
1,84%
|
561,11
|
560,68
|
572,89
|
570,60
|
| 29/02/2024 |
2.610.688 |
1,65%
|
554,89
|
553,29
|
561,94
|
560,93
|
Por favor leia o