Adobe Inc (ADBE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
2.450.330 |
-1,59%
|
253,36
|
247,21
|
253,36
|
248,6427
|
| 17/09/2026 |
2.103.461 |
0,85%
|
248,6874
|
245,401
|
252,84
|
252,67
|
| 16/09/2026 |
2.225.106 |
-2,81%
|
255,21
|
249,30
|
255,35
|
250,50
|
| 15/09/2026 |
2.777.824 |
-2,95%
|
261,3059
|
257,2523
|
264,4646
|
257,76
|
| 14/09/2026 |
3.482.526 |
5,30%
|
258,87
|
256,66
|
266,10
|
265,60
|
| 11/09/2026 |
7.073.674 |
1,37%
|
241,54
|
240,09
|
255,30
|
252,23
|
| 10/09/2026 |
5.159.524 |
-2,21%
|
250,2166
|
247,20
|
255,00
|
248,83
|
| 09/09/2026 |
2.466.095 |
-0,95%
|
259,0371
|
254,40
|
259,43
|
254,86
|
| 08/09/2026 |
3.057.071 |
-3,50%
|
261,9925
|
254,25
|
262,805
|
257,26
|
| 04/09/2026 |
3.868.098 |
-6,74%
|
274,85
|
263,96
|
275,91
|
266,51
|
| 03/09/2026 |
1.780.585 |
2,07%
|
285,33
|
283,8432
|
292,86
|
285,75
|
| 02/09/2026 |
2.136.542 |
-2,23%
|
283,82
|
279,425
|
287,49
|
279,79
|
| 01/09/2026 |
2.456.776 |
-2,28%
|
288,2909
|
285,48
|
294,53
|
286,08
|
| 31/08/2026 |
1.621.621 |
0,47%
|
289,3783
|
286,26
|
294,13
|
292,79
|
| 28/08/2026 |
2.304.363 |
0,82%
|
288,43
|
286,77
|
294,0865
|
291,52
|
| 27/08/2026 |
4.122.437 |
5,43%
|
277,92
|
277,92
|
291,175
|
289,15
|
| 26/08/2026 |
1.680.187 |
-0,16%
|
265,57
|
264,917
|
274,60
|
273,47
|
| 25/08/2026 |
1.960.687 |
-1,36%
|
271,9744
|
269,28
|
275,91
|
273,92
|
| 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
|
