Adobe Inc (ADBE)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 09/07/2025 |
3.412.439 |
-2,19%
|
378,50
|
370,91
|
386,6011
|
373,38
|
| 08/07/2025 |
2.525.527 |
1,41%
|
377,565
|
375,52
|
386,6011
|
382,24
|
| 07/07/2025 |
2.614.940 |
-0,63%
|
378,90
|
375,52
|
382,22
|
376,93
|
| 04/07/2025 |
2.080.158 |
0,04%
|
378,00
|
377,80
|
383,19
|
379,31
|
| 03/07/2025 |
2.079.140 |
0,27%
|
385,06
|
372,73
|
395,2378
|
379,31
|
| 02/07/2025 |
4.636.984 |
-3,48%
|
385,10
|
372,73
|
392,54
|
378,47
|
| 01/07/2025 |
3.230.405 |
1,35%
|
387,00
|
381,5172
|
392,54
|
392,10
|
| 30/06/2025 |
3.050.702 |
0,27%
|
387,75
|
384,63
|
391,02
|
386,88
|
| 27/06/2025 |
2.752.865 |
0,22%
|
387,20
|
382,87
|
390,31
|
385,83
|
| 26/06/2025 |
2.374.221 |
-0,67%
|
383,14
|
382,00
|
389,985
|
384,95
|
| 25/06/2025 |
2.809.846 |
1,36%
|
384,96
|
378,51
|
388,05
|
387,55
|
| 24/06/2025 |
3.510.842 |
0,58%
|
377,59
|
374,24
|
385,22
|
382,34
|
| 23/06/2025 |
2.651.411 |
0,85%
|
377,00
|
374,24
|
380,21
|
380,12
|
| 20/06/2025 |
6.009.114 |
-0,30%
|
379,30
|
373,84
|
385,2729
|
376,92
|
| 18/06/2025 |
3.329.344 |
-1,31%
|
397,38
|
377,56
|
399,67
|
378,04
|
| 17/06/2025 |
4.906.625 |
-4,74%
|
393,20
|
381,8001
|
405,00
|
382,68
|
| 16/06/2025 |
4.876.191 |
2,25%
|
391,66
|
391,11
|
405,00
|
401,73
|
| 13/06/2025 |
7.225.258 |
-5,41%
|
411,43
|
383,75
|
416,39
|
391,68
|
| 12/06/2025 |
3.104.269 |
0,75%
|
415,20
|
410,42
|
416,39
|
413,68
|
| 11/06/2025 |
2.368.704 |
-0,77%
|
416,06
|
410,49
|
419,82
|
412,84
|
| 10/06/2025 |
1.946.051 |
-0,05%
|
417,00
|
414,42
|
419,82
|
416,06
|
| 09/06/2025 |
1.953.190 |
-0,16%
|
417,36
|
415,15
|
419,00
|
416,26
|
| 06/06/2025 |
1.516.090 |
0,38%
|
415,00
|
413,98
|
421,74
|
416,92
|
| 05/06/2025 |
1.626.219 |
0,31%
|
410,41
|
410,37
|
421,74
|
415,20
|
| 04/06/2025 |
1.355.252 |
0,34%
|
403,00
|
402,476
|
415,94
|
413,91
|
| 03/06/2025 |
1.897.104 |
2,25%
|
408,88
|
396,73
|
412,64
|
412,49
|
| 02/06/2025 |
2.831.176 |
-3,01%
|
411,375
|
396,73
|
411,375
|
403,40
|
| 30/05/2025 |
1.293.017 |
0,38%
|
414,00
|
410,47
|
417,85
|
415,09
|
| 29/05/2025 |
1.343.054 |
0,27%
|
413,81
|
410,47
|
416,37
|
413,36
|
| 28/05/2025 |
1.703.154 |
-0,21%
|
412,76
|
411,42
|
416,37
|
412,23
|
| 27/05/2025 |
1.928.683 |
1,33%
|
413,20
|
411,60
|
415,00
|
413,10
|
| 23/05/2025 |
1.460.856 |
-1,60%
|
412,51
|
407,16
|
417,89
|
407,69
|
| 22/05/2025 |
1.411.744 |
-0,13%
|
414,77
|
412,17
|
422,95
|
414,33
|
| 21/05/2025 |
1.823.569 |
-0,86%
|
417,87
|
412,59
|
422,95
|
414,03
|
| 20/05/2025 |
1.676.660 |
-0,73%
|
413,53
|
413,1993
|
425,83
|
417,61
|
| 19/05/2025 |
2.179.913 |
0,85%
|
413,87
|
413,1993
|
421,25
|
420,68
|
| 16/05/2025 |
3.795.423 |
3,07%
|
399,35
|
399,35
|
421,76
|
417,125
|
| 15/05/2025 |
1.929.972 |
1,36%
|
396,85
|
396,42
|
404,92
|
404,69
|
| 14/05/2025 |
1.721.785 |
0,52%
|
395,90
|
394,71
|
400,09
|
399,47
|
| 13/05/2025 |
1.899.428 |
0,37%
|
394,33
|
392,755
|
399,67
|
397,40
|
| 12/05/2025 |
2.301.178 |
2,76%
|
394,195
|
392,755
|
397,82
|
395,94
|
| 09/05/2025 |
1.459.384 |
-0,19%
|
387,88
|
382,70
|
388,731
|
383,28
|
| 08/05/2025 |
2.338.638 |
-0,26%
|
384,70
|
380,945
|
390,00
|
383,99
|
| 07/05/2025 |
1.412.706 |
0,52%
|
377,22
|
375,05
|
387,83
|
384,97
|
| 06/05/2025 |
1.404.926 |
0,50%
|
379,29
|
375,05
|
386,52
|
382,98
|
| 05/05/2025 |
1.636.328 |
0,05%
|
379,30
|
378,00
|
384,54
|
381,06
|
| 02/05/2025 |
1.652.885 |
1,67%
|
378,30
|
374,07
|
383,5615
|
380,87
|
| 01/05/2025 |
2.203.141 |
-0,09%
|
366,87
|
363,56
|
380,44
|
374,63
|
| 30/04/2025 |
2.371.410 |
1,08%
|
367,21
|
363,56
|
375,975
|
374,98
|
| 29/04/2025 |
1.548.373 |
0,64%
|
368,05
|
364,66
|
373,88
|
370,98
|
| 28/04/2025 |
2.055.243 |
0,25%
|
369,00
|
364,66
|
370,99
|
368,62
|
| 25/04/2025 |
2.474.539 |
1,89%
|
353,59
|
353,245
|
369,31
|
367,72
|
| 24/04/2025 |
2.242.977 |
2,54%
|
358,12
|
349,80
|
362,94
|
360,91
|
| 23/04/2025 |
1.859.952 |
0,31%
|
349,14
|
344,3687
|
362,94
|
351,96
|
| 22/04/2025 |
2.130.132 |
2,10%
|
344,28
|
338,64
|
352,08
|
349,91
|
| 21/04/2025 |
2.598.407 |
-1,60%
|
345,555
|
338,64
|
346,68
|
343,22
|
| 17/04/2025 |
3.170.198 |
1,34%
|
345,00
|
341,3101
|
351,875
|
348,80
|
| 16/04/2025 |
2.655.609 |
-1,77%
|
351,84
|
341,3101
|
356,49
|
344,19
|
| 15/04/2025 |
2.329.566 |
-0,15%
|
351,84
|
349,185
|
356,42
|
350,38
|
| 14/04/2025 |
2.443.835 |
-0,44%
|
359,51
|
348,50
|
362,05
|
350,91
|
| 11/04/2025 |
2.722.535 |
0,69%
|
351,44
|
342,35
|
353,10
|
352,47
|
| 10/04/2025 |
4.181.904 |
-4,00%
|
360,97
|
341,56
|
362,50
|
350,05
|
| 09/04/2025 |
4.089.832 |
7,20%
|
339,00
|
333,43
|
365,72
|
364,64
|
| 08/04/2025 |
3.817.288 |
-0,25%
|
350,10
|
333,83
|
350,74
|
340,00
|
| 07/04/2025 |
5.643.515 |
-2,40%
|
335,54
|
332,01
|
358,36
|
340,70
|
| 04/04/2025 |
4.151.038 |
-4,43%
|
359,00
|
348,80
|
361,73
|
349,07
|
| 03/04/2025 |
3.265.397 |
-4,80%
|
371,70
|
366,29
|
376,01
|
367,25
|
| 02/04/2025 |
2.070.693 |
0,55%
|
381,13
|
376,54
|
388,00
|
385,78
|
| 01/04/2025 |
2.821.061 |
-0,09%
|
381,13
|
375,53
|
384,00
|
383,20
|
| 31/03/2025 |
2.887.870 |
-0,57%
|
380,00
|
374,80
|
384,80
|
383,53
|
| 28/03/2025 |
2.812.059 |
-2,64%
|
393,89
|
384,80
|
396,41
|
385,71
|
| 27/03/2025 |
1.470.657 |
-0,42%
|
397,44
|
392,65
|
401,4763
|
396,15
|
| 26/03/2025 |
1.972.741 |
-1,44%
|
403,00
|
397,01
|
403,615
|
397,81
|
| 25/03/2025 |
2.504.968 |
2,33%
|
393,57
|
392,99
|
404,32
|
403,64
|
| 24/03/2025 |
2.389.855 |
1,86%
|
392,47
|
391,3801
|
396,82
|
394,47
|
| 21/03/2025 |
5.310.056 |
-0,60%
|
384,13
|
382,45
|
389,84
|
387,26
|
| 20/03/2025 |
2.517.419 |
0,44%
|
386,00
|
385,8025
|
397,82
|
389,61
|
| 19/03/2025 |
2.977.666 |
-0,89%
|
395,36
|
387,00
|
395,26
|
387,89
|
| 18/03/2025 |
2.023.599 |
-2,06%
|
395,36
|
384,57
|
395,95
|
391,37
|
| 17/03/2025 |
3.088.870 |
1,17%
|
393,55
|
387,13
|
399,82
|
399,34
|
| 14/03/2025 |
3.708.305 |
4,42%
|
380,08
|
378,25
|
396,35
|
394,74
|
| 13/03/2025 |
10.026.277 |
-13,70%
|
404,21
|
374,50
|
404,6124
|
377,84
|
| 12/03/2025 |
3.282.342 |
1,28%
|
436,69
|
435,80
|
443,24
|
438,60
|
| 11/03/2025 |
2.291.001 |
-0,33%
|
432,88
|
431,00
|
441,2052
|
433,66
|
| 10/03/2025 |
2.090.434 |
-3,19%
|
440,71
|
433,28
|
444,00
|
435,08
|
| 07/03/2025 |
1.884.451 |
0,96%
|
442,96
|
441,005
|
452,51
|
449,40
|
| 06/03/2025 |
2.012.366 |
-1,59%
|
442,96
|
441,1861
|
452,19
|
444,78
|
| 05/03/2025 |
1.658.596 |
1,17%
|
443,65
|
443,11
|
453,26
|
451,24
|
| 04/03/2025 |
2.096.796 |
1,21%
|
439,25
|
434,74
|
448,8159
|
446,03
|
| 03/03/2025 |
1.955.516 |
0,49%
|
440,65
|
438,21
|
448,09
|
440,72
|
| 28/02/2025 |
2.422.480 |
0,41%
|
441,79
|
432,103
|
440,37
|
438,56
|
| 27/02/2025 |
1.650.076 |
-0,97%
|
441,79
|
436,82
|
444,57
|
437,19
|
| 26/02/2025 |
1.092.433 |
-0,43%
|
443,80
|
438,40
|
447,6113
|
441,50
|
| 25/02/2025 |
1.607.100 |
-0,23%
|
443,47
|
439,1738
|
447,49
|
443,41
|
| 24/02/2025 |
1.308.224 |
0,02%
|
452,06
|
442,00
|
446,28
|
444,42
|
| 21/02/2025 |
2.247.868 |
-2,28%
|
452,06
|
440,69
|
453,75
|
444,32
|
| 20/02/2025 |
1.247.357 |
-0,50%
|
463,61
|
451,57
|
461,00
|
454,69
|
| 19/02/2025 |
1.967.819 |
-1,53%
|
463,61
|
455,32
|
463,61
|
456,99
|
| 18/02/2025 |
2.120.534 |
0,86%
|
462,03
|
453,07
|
464,2993
|
464,11
|
| 17/02/2025 |
771.485 |
0,00%
|
463,35
|
458,00
|
464,90
|
460,16
|
