Adobe Inc (ADBE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20/05/2024 |
0 |
0,11%
|
483,32
|
481,52
|
485,88
|
483,43
|
| 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
|
| 28/02/2024 |
1.471.333 |
-0,12%
|
552,00
|
549,7601
|
557,172
|
551,82
|
| 27/02/2024 |
2.132.587 |
-1,43%
|
565,91
|
548,54
|
565,91
|
552,49
|
| 26/02/2024 |
2.962.238 |
1,53%
|
556,56
|
556,59
|
570,60
|
561,92
|
| 23/02/2024 |
3.010.773 |
2,95%
|
543,49
|
541,73
|
557,18
|
553,44
|
| 22/02/2024 |
3.408.159 |
-0,10%
|
553,94
|
534,56
|
555,5499
|
537,98
|
| 21/02/2024 |
2.602.569 |
-0,63%
|
539,76
|
529,3675
|
542,5699
|
538,52
|
| 20/02/2024 |
4.157.675 |
-0,87%
|
530,34
|
528,01
|
545,83
|
541,91
|
| 19/02/2024 |
2.649.555 |
0,00%
|
589,90
|
546,51
|
590,00
|
546,66
|
| 16/02/2024 |
2.649.555 |
-9,59%
|
589,90
|
546,51
|
590,00
|
546,66
|
| 15/02/2024 |
2.324.550 |
-2,35%
|
606,00
|
589,77
|
607,3158
|
590,44
|
| 14/02/2024 |
1.175.822 |
0,46%
|
605,00
|
602,52
|
610,33
|
604,66
|
| 13/02/2024 |
1.810.660 |
-1,63%
|
596,30
|
590,00
|
608,39
|
601,89
|
| 12/02/2024 |
1.510.539 |
-2,33%
|
626,00
|
611,575
|
626,345
|
612,575
|
| 09/02/2024 |
1.284.329 |
1,84%
|
615,85
|
615,805
|
628,07
|
627,21
|
| 08/02/2024 |
1.355.507 |
0,00%
|
615,85
|
612,51
|
621,3394
|
615,86
|
| 07/02/2024 |
1.519.268 |
1,44%
|
613,25
|
610,15
|
620,30
|
615,85
|
| 06/02/2024 |
2.404.650 |
-3,69%
|
626,24
|
604,67
|
626,39
|
607,24
|
| 05/02/2024 |
1.464.306 |
-0,66%
|
633,00
|
624,54
|
634,5899
|
630,56
|
| 02/02/2024 |
1.658.486 |
1,13%
|
630,00
|
617,01
|
638,25
|
634,98
|
| 01/02/2024 |
921.035 |
1,34%
|
630,00
|
618,90
|
628,78
|
626,06
|
| 31/01/2024 |
1.665.419 |
-1,58%
|
630,00
|
612,17
|
625,69
|
618,07
|
| 30/01/2024 |
1.264.579 |
-0,25%
|
630,00
|
620,89
|
630,00
|
628,65
|
| 29/01/2024 |
2.362.509 |
2,30%
|
615,71
|
614,37
|
636,00
|
628,0777
|
| 26/01/2024 |
1.449.222 |
-1,39%
|
620,70
|
613,02
|
622,00
|
613,93
|
| 25/01/2024 |
2.600.868 |
2,66%
|
615,42
|
612,24
|
627,06
|
622,58
|
| 24/01/2024 |
2.112.802 |
1,56%
|
601,71
|
597,46
|
616,95
|
606,48
|
| 23/01/2024 |
1.640.439 |
-1,14%
|
602,21
|
591,40
|
604,32
|
596,74
|
| 22/01/2024 |
3.060.285 |
-1,23%
|
615,00
|
603,24
|
620,95
|
604,02
|
| 19/01/2024 |
2.462.635 |
3,01%
|
593,81
|
589,13
|
612,07
|
611,55
|
| 18/01/2024 |
2.027.454 |
-0,40%
|
586,90
|
584,21
|
596,81
|
593,70
|
| 17/01/2024 |
1.629.787 |
-0,26%
|
591,99
|
582,44
|
596,75
|
596,10
|
| 16/01/2024 |
1.495.304 |
-0,19%
|
592,83
|
588,45
|
597,68
|
595,405
|
| 15/01/2024 |
871.580 |
-0,16%
|
598,39
|
593,10
|
598,97
|
596,54
|
| 12/01/2024 |
871.580 |
-0,16%
|
598,39
|
593,10
|
598,97
|
596,54
|
| 11/01/2024 |
1.658.957 |
1,00%
|
592,00
|
584,52
|
597,84
|
596,93
|
| 10/01/2024 |
1.520.067 |
0,82%
|
585,43
|
585,43
|
593,54
|
591,03
|
| 09/01/2024 |
1.296.736 |
0,97%
|
578,33
|
577,28
|
588,20
|
586,20
|
| 08/01/2024 |
2.151.247 |
2,77%
|
567,87
|
567,87
|
581,51
|
580,25
|
| 05/01/2024 |
1.393.139 |
-0,44%
|
563,50
|
563,34
|
569,5099
|
564,57
|
| 04/01/2024 |
1.519.011 |
-0,83%
|
570,99
|
566,83
|
572,91
|
567,05
|
| 03/01/2024 |
1.663.395 |
-1,43%
|
574,58
|
570,19
|
577,00
|
571,79
|
| 02/01/2024 |
2.037.414 |
-2,77%
|
589,51
|
576,755
|
590,44
|
580,07
|
| 29/12/2023 |
1.368.985 |
0,18%
|
595,83
|
592,96
|
600,75
|
596,60
|
Por favor leia o