Adobe Inc (ADBE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	1.235.213	0,50%	519,84	518,75	530,00	529,29
06-10-2023	1.727.924	1,81%	519,84	509,52	531,31	525,76
05-10-2023	1.321.170	-0,38%	511,93	509,235	522,605	516,44
04-10-2023	1.466.229	2,25%	517,52	511,93	519,76	518,42
03-10-2023	1.430.573	-2,71%	517,52	504,62	520,49	507,03
02-10-2023	1.725.740	2,20%	508,24	508,24	522,25	521,13
29-09-2023	2.044.433	1,04%	500,00	499,25	518,58	509,90
28-09-2023	1.925.517	0,41%	506,75	499,25	508,6499	504,67
27-09-2023	2.438.788	-0,73%	510,14	498,6955	509,15	502,60
26-09-2023	1.683.742	-1,04%	510,14	502,01	510,14	506,30
25-09-2023	1.637.996	-0,25%	511,45	507,22	514,185	511,60
22-09-2023	1.734.924	-0,19%	513,09	508,83	518,15	512,90
21-09-2023	2.767.107	-3,69%	519,48	513,40	526,1152	516,03
20-09-2023	1.864.026	-1,09%	541,69	535,73	548,85	535,78
19-09-2023	1.732.237	1,74%	531,35	529,47	542,37	541,69
18-09-2023	2.022.597	0,52%	524,70	522,27	533,98	531,655
15-09-2023	6.995.540	-4,21%	551,09	523,616	537,69	528,89
14-09-2023	2.751.563	-0,25%	551,09	544,4092	555,1948	552,16
13-09-2023	2.425.527	2,22%	557,02	546,48	559,55	554,25
12-09-2023	2.770.641	-3,73%	556,16	540,37	559,0921	543,43
11-09-2023	1.451.444	0,74%	562,00	556,76	565,4302	564,50
08-09-2023	1.676.923	-0,02%	568,90	558,03	570,2399	560,36
07-09-2023	1.462.056	-0,26%	554,00	551,11	561,83	560,46
06-09-2023	1.572.762	-0,52%	560,45	555,85	564,06	561,94
05-09-2023	1.671.053	0,30%	557,88	555,79	567,59	564,88
04-09-2023	1.604.779	0,69%	564,98	558,655	569,98	563,21
01-09-2023	1.604.779	0,69%	564,98	558,655	569,98	563,21
31-08-2023	2.516.087	2,17%	547,00	546,76	562,10	557,17
30-08-2023	1.387.069	0,89%	526,55	536,09	546,00	545,36
29-08-2023	1.617.515	2,01%	526,55	526,17	541,97	540,57
28-08-2023	1.221.199	0,93%	525,70	523,98	533,51	529,92
25-08-2023	1.664.722	2,47%	539,00	514,465	528,43	525,06
24-08-2023	2.114.777	-3,44%	539,00	511,05	539,461	512,43
23-08-2023	1.615.700	2,16%	522,73	519,24	535,25	530,71
22-08-2023	1.121.176	-0,19%	530,00	518,35	530,00	519,48
21-08-2023	1.818.962	2,44%	510,29	510,29	522,98	520,52
18-08-2023	1.527.017	-0,69%	525,00	503,91	510,05	508,13
17-08-2023	1.577.716	-0,55%	525,00	510,56	525,49	511,67
16-08-2023	1.107.371	-0,81%	517,81	514,17	523,15	514,49
15-08-2023	1.250.786	-0,68%	518,35	516,0593	522,04	518,70
14-08-2023	1.453.163	2,71%	506,78	505,03	522,5549	522,25
11-08-2023	1.245.773	-1,43%	510,10	506,37	514,90	508,45
10-08-2023	1.376.461	0,40%	521,03	512,98	523,05	515,83
09-08-2023	1.332.523	-1,31%	520,46	509,53	520,78	513,78
08-08-2023	1.905.937	-1,72%	523,99	515,25	524,5788	520,60
07-08-2023	1.293.343	0,54%	530,00	523,52	532,58	529,73
04-08-2023	1.637.769	0,60%	526,74	522,12	535,63	526,88
03-08-2023	1.581.367	-1,23%	523,00	522,43	530,912	523,76
02-08-2023	2.022.799	-3,42%	545,78	526,53	539,99	530,30
01-08-2023	1.563.338	0,54%	545,78	541,67	552,015	549,10
31-07-2023	2.714.278	3,27%	542,72	541,87	552,88	546,17
28-07-2023	1.883.899	2,90%	514,68	514,63	530,29	528,87
27-07-2023	1.737.566	-0,11%	523,16	511,25	527,88	513,97
26-07-2023	2.016.137	-2,05%	519,42	510,44	521,22	514,55
25-07-2023	1.585.448	0,28%	519,42	518,08	526,85	525,34
24-07-2023	1.485.952	0,56%	520,00	514,86	524,84	523,14
21-07-2023	4.199.847	0,65%	521,75	519,30	529,435	520,23
20-07-2023	2.257.992	-1,36%	522,03	514,085	528,31	519,99
19-07-2023	2.305.047	-0,95%	519,64	526,0601	538,975	527,17
18-07-2023	2.813.957	1,96%	519,64	517,375	535,1299	532,23
17-07-2023	1.769.516	1,39%	512,79	512,38	522,58	522,00
14-07-2023	1.450.835	-0,47%	509,62	512,67	523,785	514,83
13-07-2023	2.034.367	1,96%	509,62	509,62	519,4099	517,28
12-07-2023	2.074.509	0,52%	509,75	500,01	510,76	507,36
11-07-2023	1.922.453	1,69%	496,35	491,7655	506,03	504,74
10-07-2023	2.126.095	2,28%	485,27	485,11	499,1999	496,35
07-07-2023	1.603.665	1,09%	481,98	479,86	490,42	486,54
06-07-2023	1.352.615	-1,23%	479,99	475,00	482,485	481,29
05-07-2023	1.427.413	0,42%	480,99	480,265	489,41	487,26
04-07-2023	1.021.639	-0,91%	485,83	479,8401	486,61	484,55
03-07-2023	1.021.614	-0,95%	485,83	479,8401	486,61	484,36
30-06-2023	2.048.259	1,02%	482,74	482,74	492,81	488,70
29-06-2023	1.317.106	0,28%	484,47	479,60	485,83	483,77
28-06-2023	2.173.841	-1,40%	482,00	480,39	489,75	482,43
27-06-2023	1.741.679	2,04%	483,01	479,95	490,80	489,27
26-06-2023	2.189.219	-1,08%	483,01	479,13	487,1563	479,51
23-06-2023	3.007.463	1,50%	472,95	472,35	487,33	484,72
22-06-2023	2.310.794	0,02%	474,12	472,46	481,00	477,58
21-06-2023	3.503.941	-1,29%	492,00	475,40	495,55	479,58
20-06-2023	3.270.617	-1,88%	485,00	480,00	492,6883	485,86
19-06-2023	8.372.189	0,87%	518,49	494,62	518,74	495,18
16-06-2023	8.372.189	0,87%	518,49	494,62	518,74	495,18
15-06-2023	5.087.733	2,54%	477,10	474,25	495,1999	491,70
14-06-2023	3.353.222	0,21%	477,10	473,27	483,74	480,00
13-06-2023	5.057.671	0,92%	489,71	470,36	491,50	478,99
12-06-2023	4.746.869	4,54%	463,74	459,42	477,99	474,63
09-06-2023	5.220.204	4,21%	456,66	453,09	466,55	457,50
08-06-2023	4.064.791	4,88%	424,15	423,99	440,6275	438,73
07-06-2023	3.318.101	-3,44%	434,56	417,7425	436,81	418,00
06-06-2023	1.642.474	-0,30%	432,55	431,245	437,12	432,89
05-06-2023	2.399.799	-0,50%	433,01	426,96	440,3799	434,18
02-06-2023	2.944.503	2,25%	432,00	430,36	438,525	436,37
01-06-2023	2.958.036	2,15%	412,29	412,29	430,60	426,75
31-05-2023	3.544.579	0,44%	429,94	416,08	432,01	417,79
30-05-2023	3.544.579	0,44%	429,94	416,08	432,01	417,21
29-05-2023	5.203.303	5,95%	396,72	396,72	416,36	415,39
26-05-2023	5.203.303	5,95%	396,72	396,72	416,36	415,39
25-05-2023	4.580.802	7,19%	375,49	374,09	397,6515	392,06
24-05-2023	1.725.453	-1,26%	369,06	361,72	369,06	365,76
23-05-2023	2.160.052	-0,44%	371,81	369,93	376,48	370,42