Adobe Inc (ADBE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	1.184.961	-0,09%	597,44	593,6301	599,04	595,52
27/12/2023	1.002.524	-0,36%	598,60	593,71	599,79	596,08
26/12/2023	964.174	-0,08%	598,92	596,58	601,88	598,26
22/12/2023	947.193	-0,23%	603,00	596,00	601,86	598,75
21/12/2023	2.302.372	0,65%	603,00	594,82	607,4006	599,91
20/12/2023	1.848.295	-1,42%	600,71	595,07	610,68	596,06
19/12/2023	2.846.360	0,92%	600,00	598,34	612,705	604,64
18/12/2023	3.295.611	2,47%	591,80	586,62	603,1337	599,13
15/12/2023	5.279.725	0,08%	578,98	578,2001	591,6551	585,10
14/12/2023	7.560.221	-6,37%	593,00	578,30	593,047	584,50
13/12/2023	3.147.666	-1,23%	630,41	618,0301	632,155	625,885
12/12/2023	2.005.664	1,35%	598,92	623,00	633,89	633,66
11/12/2023	1.946.834	2,47%	598,92	614,34	627,8195	625,10
08/12/2023	1.650.494	0,20%	598,92	601,32	610,23	610,01
07/12/2023	1.838.425	2,23%	598,92	596,83	609,23	608,99
06/12/2023	1.502.681	-1,08%	608,06	594,4867	608,49	595,70
05/12/2023	1.793.808	-0,39%	596,77	591,22	602,74	602,22
04/12/2023	1.674.140	-1,29%	609,24	596,21	608,13	604,56
01/12/2023	1.600.750	0,24%	609,24	601,56	615,20	612,47
30/11/2023	2.777.151	-1,09%	620,00	605,07	621,48	610,65
29/11/2023	1.965.165	-0,95%	625,94	616,77	628,60	617,39
28/11/2023	1.754.414	0,65%	613,975	613,975	625,60	623,32
27/11/2023	1.088.684	-0,03%	616,26	614,57	625,665	619,27
24/11/2023	572.651	-0,04%	616,26	613,60	619,44	619,50
23/11/2023	1.514.883	1,43%	610,63	614,0101	624,38	619,75
22/11/2023	1.496.015	1,43%	610,63	614,0101	624,38	619,72
21/11/2023	1.304.538	-0,28%	610,63	607,0301	615,565	610,99
20/11/2023	1.768.238	1,67%	604,70	604,50	614,20	612,70
17/11/2023	1.447.726	0,10%	602,07	597,35	605,0499	602,66
16/11/2023	1.483.141	1,13%	595,45	592,61	605,27	602,06
15/11/2023	2.194.068	-1,52%	605,00	591,79	605,73	595,15
14/11/2023	1.990.235	2,37%	600,00	599,48	613,705	604,33
13/11/2023	1.803.376	-1,15%	589,08	583,36	594,26	590,34
10/11/2023	2.107.285	3,37%	587,51	576,005	598,11	597,22
09/11/2023	1.679.069	-1,18%	589,00	576,34	589,9983	578,40
08/11/2023	2.233.884	0,02%	589,00	581,0703	595,665	585,31
07/11/2023	2.759.813	3,49%	568,81	568,81	589,00	585,20
06/11/2023	1.685.992	0,32%	566,00	558,175	567,88	565,45
03/11/2023	1.433.576	0,95%	560,00	557,66	566,85	564,005
02/11/2023	1.645.533	2,61%	550,44	550,00	559,355	558,71
01/11/2023	1.845.885	2,34%	530,64	534,28	545,24	544,50
31/10/2023	1.463.170	0,97%	515,63	522,87	532,635	532,06
30/10/2023	1.877.107	3,70%	515,63	512,24	530,75	526,94
27/10/2023	1.076.341	-0,98%	517,50	507,55	519,8556	509,23
26/10/2023	2.054.342	-1,30%	530,00	511,68	530,99	514,35
25/10/2023	1.833.495	-3,41%	533,56	517,63	534,46	521,14
24/10/2023	1.655.805	-0,16%	535,81	532,1201	546,00	539,56
23/10/2023	1.565.345	-1,00%	535,81	531,00	548,025	535,555
20/10/2023	2.024.019	-2,83%	560,00	535,95	567,095	540,03
19/10/2023	1.943.832	-0,38%	554,48	553,47	567,095	555,74
18/10/2023	1.872.249	-0,40%	545,41	554,48	568,10	557,87
17/10/2023	1.744.175	1,68%	545,41	543,34	560,745	559,98
16/10/2023	1.613.699	0,53%	553,18	545,6904	555,57	551,6554
13/10/2023	2.033.723	-1,94%	560,00	547,00	562,89	548,76
12/10/2023	3.115.674	2,18%	553,70	552,23	574,3536	561,91
11/10/2023	2.362.262	3,23%	538,59	536,48	551,34	549,91
10/10/2023	1.531.569	0,65%	521,42	530,40	537,00	532,72