Adobe Inc (ADBE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 25/08/2026 |
1 960 687 |
-1,36%
|
271,9744
|
269,28
|
275,91
|
272,51
|
| 24/08/2026 |
2 066 290 |
0,35%
|
275,7295
|
273,245
|
279,00
|
276,27
|
| 21/08/2026 |
2 270 296 |
1,13%
|
272,77
|
269,92
|
277,0995
|
275,30
|
| 20/08/2026 |
1 539 803 |
-0,14%
|
273,82
|
269,66
|
274,25
|
272,22
|
| 19/08/2026 |
2 602 494 |
3,59%
|
260,669
|
260,669
|
275,7999
|
272,47
|
| 18/08/2026 |
2 648 768 |
3,52%
|
262,91
|
262,0978
|
267,39
|
263,14
|
| 17/08/2026 |
2 343 320 |
-3,78%
|
261,75
|
251,2001
|
262,55
|
254,04
|
| 14/08/2026 |
1 680 855 |
-2,41%
|
270,49
|
261,67
|
273,40
|
264,02
|
| 13/08/2026 |
3 251 072 |
4,54%
|
261,35
|
255,85
|
271,88
|
270,49
|
| 12/08/2026 |
2 179 748 |
-1,91%
|
259,02
|
255,1002
|
263,26
|
258,75
|
| 11/08/2026 |
2 722 795 |
-3,43%
|
270,49
|
262,68
|
272,225
|
263,71
|
| 10/08/2026 |
2 065 324 |
2,89%
|
263,89
|
262,14
|
273,13
|
272,96
|
| 07/08/2026 |
2 513 513 |
1,88%
|
262,44
|
261,34
|
270,16
|
265,21
|
| 06/08/2026 |
2 261 848 |
0,37%
|
250,00
|
249,50
|
260,64
|
260,24
|
| 05/08/2026 |
1 830 061 |
0,72%
|
262,4348
|
255,555
|
262,62
|
259,32
|
| 04/08/2026 |
2 307 793 |
2,44%
|
245,00
|
245,00
|
258,54
|
257,49
|
| 03/08/2026 |
2 606 807 |
0,40%
|
255,25
|
251,17
|
262,15
|
251,34
|
| 31/07/2026 |
1 844 986 |
1,00%
|
251,70
|
243,64
|
250,70
|
250,41
|
| 30/07/2026 |
3 883 312 |
-5,88%
|
254,0322
|
242,42
|
263,43
|
247,90
|
| 29/07/2026 |
5 951 427 |
5,72%
|
250,00
|
248,40
|
266,24
|
263,43
|
| 28/07/2026 |
4 815 696 |
4,81%
|
242,5988
|
241,6946
|
254,06
|
249,18
|
| 27/07/2026 |
3 441 043 |
5,52%
|
230,06
|
228,68
|
242,05
|
237,75
|
| 24/07/2026 |
2 692 000 |
6,08%
|
214,80
|
214,20
|
226,92
|
225,11
|
| 23/07/2026 |
2 551 882 |
-2,80%
|
221,04
|
210,88
|
222,75
|
212,17
|
| 22/07/2026 |
2 466 249 |
-3,83%
|
229,1532
|
218,00
|
229,93
|
218,36
|
| 21/07/2026 |
3 159 587 |
-3,20%
|
223,30
|
222,30
|
231,50
|
227,16
|
| 20/07/2026 |
2 884 126 |
-1,08%
|
233,70
|
227,50
|
236,66
|
234,74
|
| 17/07/2026 |
4 372 278 |
0,87%
|
230,00
|
230,00
|
240,15
|
237,25
|
| 16/07/2026 |
3 534 856 |
4,82%
|
226,80
|
222,14
|
235,479
|
235,31
|
| 15/07/2026 |
3 191 844 |
1,55%
|
222,8493
|
222,71
|
231,525
|
224,56
|
| 14/07/2026 |
3 253 115 |
-4,09%
|
217,735
|
217,735
|
224,20
|
220,78
|
| 13/07/2026 |
2 684 415 |
3,15%
|
225,00
|
224,30
|
232,08
|
230,61
|
| 10/07/2026 |
1 936 630 |
0,45%
|
225,45
|
222,82
|
228,40
|
223,64
|
| 09/07/2026 |
2 423 598 |
0,72%
|
213,70
|
212,48
|
222,65
|
222,65
|
| 08/07/2026 |
2 450 610 |
-0,24%
|
219,29
|
216,927
|
222,40
|
220,94
|
| 07/07/2026 |
5 381 410 |
1,55%
|
218,85
|
218,80
|
230,74
|
221,54
|
| 06/07/2026 |
2 561 068 |
-0,75%
|
215,57
|
212,90
|
219,76
|
218,07
|
| 02/07/2026 |
4 506 492 |
4,14%
|
214,2926
|
213,72
|
222,15
|
219,72
|
| 01/07/2026 |
3 207 206 |
2,96%
|
209,076
|
207,06
|
213,66
|
210,98
|
| 30/06/2026 |
3 166 109 |
-0,72%
|
204,585
|
201,31
|
205,60
|
205,02
|
| 29/06/2026 |
4 168 158 |
1,95%
|
205,60
|
204,34
|
209,54
|
206,43
|
| 26/06/2026 |
3 463 823 |
5,16%
|
196,31
|
195,36
|
203,48
|
202,73
|
| 25/06/2026 |
3 659 886 |
-1,62%
|
193,80
|
191,80
|
199,299
|
193,41
|
| 24/06/2026 |
3 101 787 |
-0,51%
|
196,00
|
195,10
|
202,41
|
196,57
|
| 23/06/2026 |
4 160 102 |
1,42%
|
198,00
|
195,35
|
200,55
|
197,43
|
| 18/06/2026 |
8 300 879 |
-0,72%
|
195,60
|
190,12
|
196,78
|
194,90
|
| 17/06/2026 |
6 437 391 |
-5,31%
|
205,81
|
195,64
|
206,4999
|
196,28
|
| 16/06/2026 |
3 728 588 |
0,52%
|
206,34
|
203,84
|
210,798
|
207,32
|
| 15/06/2026 |
5 508 809 |
1,09%
|
205,75
|
205,68
|
211,99
|
206,36
|
| 12/06/2026 |
15 907 975 |
-6,64%
|
205,00
|
197,00
|
205,65
|
204,02
|
| 11/06/2026 |
8 177 409 |
-6,50%
|
231,635
|
218,10
|
232,50
|
218,80
|
| 10/06/2026 |
2 677 995 |
-1,87%
|
234,20
|
231,74
|
238,51
|
233,38
|
| 09/06/2026 |
3 446 770 |
-2,89%
|
242,55
|
233,35
|
245,25
|
237,88
|
| 08/06/2026 |
2 513 424 |
-2,56%
|
250,00
|
244,25
|
250,74
|
244,99
|
| 05/06/2026 |
2 709 167 |
-2,67%
|
258,50
|
249,05
|
262,53
|
251,44
|
| 04/06/2026 |
2 548 676 |
0,87%
|
261,50
|
258,35
|
265,94
|
258,42
|
| 03/06/2026 |
2 510 414 |
-2,22%
|
259,50
|
252,34
|
260,00
|
256,24
|
| 02/06/2026 |
2 974 016 |
-4,33%
|
266,50
|
260,05
|
272,03
|
262,11
|
| 01/06/2026 |
4 929 574 |
5,72%
|
274,06
|
262,30
|
275,51
|
274,03
|
| 29/05/2026 |
4 377 945 |
7,38%
|
245,29
|
244,662
|
260,54
|
259,21
|
| 28/05/2026 |
2 017 411 |
1,39%
|
242,53
|
236,66
|
244,76
|
241,44
|
| 27/05/2026 |
2 020 683 |
-0,94%
|
238,70
|
237,28
|
244,1278
|
238,24
|
| 26/05/2026 |
1 827 344 |
-1,74%
|
242,80
|
238,57
|
243,80
|
240,49
|
| 22/05/2026 |
2 105 781 |
0,27%
|
245,41
|
242,71
|
249,77
|
244,76
|
| 21/05/2026 |
2 558 304 |
-3,56%
|
249,74
|
242,11
|
250,00
|
244,10
|
| 20/05/2026 |
2 506 688 |
-0,64%
|
251,00
|
246,2124
|
253,60
|
253,37
|
| 19/05/2026 |
3 460 838 |
-0,22%
|
260,40
|
251,81
|
265,09
|
254,99
|
| 18/05/2026 |
3 175 698 |
3,05%
|
247,026
|
245,24
|
256,19
|
255,64
|
| 15/05/2026 |
2 387 080 |
3,85%
|
238,47
|
238,35
|
248,57
|
247,60
|
| 14/05/2026 |
2 787 618 |
0,42%
|
238,50
|
231,74
|
238,50
|
237,01
|
| 13/05/2026 |
2 430 665 |
-1,98%
|
239,52
|
232,84
|
239,883
|
236,07
|
| 12/05/2026 |
1 846 377 |
-2,16%
|
247,975
|
240,4101
|
247,975
|
240,83
|
| 11/05/2026 |
2 124 590 |
-2,83%
|
251,029
|
244,691
|
255,41
|
246,15
|
| 08/05/2026 |
2 188 644 |
-1,40%
|
252,74
|
246,10
|
253,48
|
253,04
|
| 07/05/2026 |
2 459 073 |
2,48%
|
254,70
|
252,86
|
259,43
|
256,51
|
| 06/05/2026 |
2 250 191 |
-2,18%
|
254,0101
|
248,28
|
254,40
|
250,17
|
| 05/05/2026 |
2 327 642 |
0,65%
|
255,08
|
248,50
|
256,6192
|
255,62
|
| 04/05/2026 |
3 596 982 |
1,31%
|
250,00
|
247,34
|
255,88
|
253,96
|
| 01/05/2026 |
3 861 759 |
1,75%
|
250,545
|
244,10
|
253,56
|
250,71
|
| 30/04/2026 |
2 813 849 |
1,10%
|
241,94
|
236,315
|
246,68
|
246,10
|
| 29/04/2026 |
1 626 268 |
0,13%
|
242,587
|
238,67
|
243,615
|
243,57
|
| 28/04/2026 |
2 968 325 |
1,63%
|
242,13
|
241,215
|
245,26
|
243,20
|
| 27/04/2026 |
738 039 |
-1,46%
|
241,9392
|
239,31
|
245,882
|
239,31
|
| 24/04/2026 |
3 384 546 |
2,65%
|
239,3475
|
238,42
|
245,66
|
245,44
|
| 23/04/2026 |
6 114 062 |
-6,51%
|
248,36
|
233,515
|
248,58
|
238,98
|
| 22/04/2026 |
4 501 924 |
3,47%
|
253,98
|
252,00
|
258,75
|
255,94
|
| 21/04/2026 |
3 035 631 |
-0,31%
|
249,00
|
245,10
|
254,745
|
247,18
|
| 20/04/2026 |
3 594 213 |
1,71%
|
248,2157
|
245,34
|
251,63
|
248,63
|
| 17/04/2026 |
4 002 730 |
-1,51%
|
254,65
|
243,50
|
254,751
|
244,45
|
| 16/04/2026 |
3 252 732 |
1,41%
|
253,31
|
245,78
|
254,5095
|
248,155
|
| 15/04/2026 |
3 004 801 |
3,79%
|
237,94
|
237,30
|
245,9291
|
244,66
|
| 14/04/2026 |
3 944 638 |
-1,90%
|
242,35
|
233,13
|
244,01
|
235,72
|
| 13/04/2026 |
4 203 717 |
6,41%
|
227,25
|
226,5044
|
240,19
|
240,11
|
| 10/04/2026 |
3 776 217 |
-2,09%
|
229,83
|
224,15
|
231,00
|
225,35
|
| 09/04/2026 |
4 318 438 |
-3,92%
|
238,7027
|
227,70
|
238,7027
|
229,94
|
| 08/04/2026 |
2 627 990 |
-0,35%
|
244,50
|
237,99
|
247,41
|
239,31
|
| 07/04/2026 |
2 272 850 |
-1,73%
|
243,11
|
238,72
|
244,77
|
240,14
|
| 06/04/2026 |
2 032 537 |
0,59%
|
243,1438
|
240,23
|
246,70
|
244,355
|
| 02/04/2026 |
2 176 338 |
0,64%
|
239,20
|
238,09
|
245,01
|
242,92
|
| 01/04/2026 |
2 466 120 |
-0,70%
|
244,00
|
235,04
|
244,50
|
241,37
|
