Adobe Inc (ADBE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	1.819.221	0,22%	371,25	369,66	374,4025	372,05
19/05/2023	2.513.472	3,00%	363,00	361,36	372,04	371,25
18/05/2023	2.032.921	1,07%	357,00	356,45	361,43	360,43
17/05/2023	2.341.458	3,34%	345,36	345,36	358,68	356,63
16/05/2023	1.772.180	-0,16%	344,20	341,17	347,065	345,11
15/05/2023	2.270.563	3,05%	337,35	333,01	345,89	345,67
12/05/2023	2.974.624	-1,90%	340,71	331,91	340,71	335,10
11/05/2023	1.464.965	-0,71%	341,88	339,37	344,29	341,58
10/05/2023	2.286.456	0,40%	348,24	341,8318	351,995	344,02
09/05/2023	1.368.443	-0,41%	342,50	341,23	345,00	342,65
08/05/2023	1.944.103	-1,25%	348,00	340,81	350,39	344,06
05/05/2023	2.769.466	3,74%	338,88	338,32	349,55	348,38
04/05/2023	4.480.027	-2,73%	346,97	331,99	347,07	335,83
03/05/2023	4.125.070	-6,35%	363,49	344,235	365,96	345,25
02/05/2023	1.422.976	-1,42%	374,56	367,84	375,845	368,84
01/05/2023	1.355.194	-0,99%	376,51	373,72	378,72	373,83
28/04/2023	1.458.212	1,65%	371,42	368,56	377,69	377,56
27/04/2023	1.573.710	2,30%	365,94	363,50	373,8199	371,42
26/04/2023	1.941.005	-1,77%	368,60	357,25	369,45	363,06
25/04/2023	1.601.221	-2,05%	373,63	368,88	375,23	369,59
24/04/2023	1.033.426	-0,09%	376,14	373,57	378,95	377,34
21/04/2023	1.295.086	-0,55%	379,97	375,44	380,44	378,18
20/04/2023	1.340.467	0,04%	375,67	375,67	382,995	380,26
19/04/2023	1.219.039	0,68%	377,90	375,60	382,84	380,11
18/04/2023	1.084.241	-0,16%	380,90	374,4875	380,90	377,30
17/04/2023	1.106.936	-0,45%	379,61	374,75	380,76	377,67
14/04/2023	1.031.828	0,08%	376,37	375,14	380,50	379,12
13/04/2023	1.683.145	2,41%	373,19	372,73	379,01	378,80
12/04/2023	1.365.494	-0,33%	376,33	368,75	378,23	369,89
11/04/2023	1.582.701	-1,37%	373,54	368,35	375,90	371,11
10/04/2023	1.198.684	-1,14%	375,48	372,28	376,58	376,25
06/04/2023	1.331.901	-0,37%	379,31	375,99	382,405	380,60
05/04/2023	1.641.235	-0,81%	384,76	377,255	385,86	382,02
04/04/2023	1.703.193	1,56%	382,84	381,0502	385,70	386,00
03/04/2023	2.002.225	-1,37%	380,88	378,15	383,73	380,08
31/03/2023	2.199.438	0,91%	382,29	380,28	385,71	385,37
30/03/2023	1.454.707	0,72%	382,00	378,1101	382,38	381,90
29/03/2023	1.765.486	1,54%	376,68	375,56	380,11	379,16
28/03/2023	1.214.289	0,07%	373,42	367,82	374,00	373,40
27/03/2023	1.824.568	-0,48%	376,52	369,68	380,35	373,15
24/03/2023	1.909.368	1,62%	370,23	367,93	375,23	374,96
23/03/2023	2.091.238	2,02%	368,99	365,50	375,17	369,00
22/03/2023	2.501.159	-3,34%	375,00	361,52	377,32	361,71
21/03/2023	2.922.303	3,13%	364,63	362,92	376,39	374,22
20/03/2023	2.573.233	1,23%	358,14	355,41	364,91	362,55
17/03/2023	4.400.327	1,37%	354,78	350,835	360,617	358,14
16/03/2023	4.072.027	5,90%	344,57	340,531	355,49	353,29
15/03/2023	2.486.983	0,35%	330,00	328,1725	334,28	334,50
14/03/2023	2.474.029	2,79%	332,21	328,6995	335,17	333,33
13/03/2023	2.707.005	-1,53%	329,42	323,29	332,98	324,27
10/03/2023	2.608.345	-2,68%	338,34	328,445	338,52	329,30
09/03/2023	2.441.062	-2,06%	344,72	337,01	350,13	338,71
08/03/2023	1.590.059	0,30%	346,38	343,50	348,69	345,84
07/03/2023	1.455.376	-0,64%	348,00	344,07	352,165	344,80
06/03/2023	2.085.491	0,87%	344,28	344,28	351,775	347,02
03/03/2023	2.522.175	3,06%	334,69	334,565	344,76	343,72
02/03/2023	2.475.275	3,13%	323,38	321,56	334,445	333,50
01/03/2023	1.645.723	-0,18%	323,80	321,00	325,00	323,38
28/02/2023	1.757.453	0,51%	323,37	321,01	325,73	323,95
27/02/2023	2.413.511	0,56%	322,59	320,73	325,085	322,32
24/02/2023	5.269.813	-7,63%	328,12	318,60	329,71	320,54
23/02/2023	1.981.982	-0,49%	350,44	343,9275	353,80	347,02
22/02/2023	1.566.375	0,58%	346,69	344,45	353,1724	348,72
21/02/2023	2.093.960	-2,84%	350,78	345,7102	353,21	346,70
20/02/2023	1.966.670	-0,87%	359,36	352,12	359,61	362,00
17/02/2023	1.966.670	-0,87%	359,36	352,12	359,61	362,00
16/02/2023	1.975.958	-2,87%	365,88	363,55	373,49	365,16
15/02/2023	1.324.803	-0,52%	375,60	374,84	381,64	375,94
14/02/2023	1.572.640	0,77%	375,00	369,9625	380,56	377,90
13/02/2023	1.296.556	1,08%	373,41	371,07	376,31	375,00
10/02/2023	1.187.871	-1,28%	371,63	367,08	374,52	370,99
09/02/2023	1.458.536	-0,67%	384,02	374,02	386,50	375,81
08/02/2023	1.770.385	-1,42%	382,49	375,70	387,28	378,36
07/02/2023	1.589.755	2,29%	373,43	372,7556	384,94	383,82
06/02/2023	1.602.338	-1,08%	376,21	373,45	379,29	375,23
03/02/2023	1.837.666	-3,33%	384,41	377,93	386,715	379,19
02/02/2023	2.621.218	2,13%	393,22	388,8822	402,01	392,08
01/02/2023	2.257.834	3,67%	369,88	366,82	386,72	383,92
31/01/2023	1.737.248	1,90%	364,71	364,01	370,70	370,34
30/01/2023	1.870.269	-1,97%	365,90	362,83	368,70	363,42
27/01/2023	1.840.784	1,34%	363,80	362,85	373,41	370,71
26/01/2023	1.599.062	2,14%	362,76	360,80	367,305	365,82
25/01/2023	1.477.514	-0,87%	355,42	350,605	359,73	358,17
24/01/2023	1.736.262	-1,00%	364,20	358,01	364,34	361,32
23/01/2023	2.024.587	2,41%	358,28	356,85	365,87	364,98
20/01/2023	2.108.074	4,05%	343,27	342,31	357,42	356,40
19/01/2023	1.681.917	0,36%	340,56	340,01	346,73	342,53
18/01/2023	1.459.364	-0,89%	345,01	338,40	349,17	341,31
17/01/2023	1.783.002	0,00%	344,31	341,97	350,735	344,38
16/01/2023	1.843.112	-0,06%	340,25	335,545	344,65	344,35
13/01/2023	1.843.112	-0,06%	340,25	335,545	344,65	344,35
12/01/2023	1.418.362	0,47%	344,165	337,37	346,44	344,54
11/01/2023	1.646.385	1,25%	337,39	333,47	343,19	342,93
10/01/2023	1.170.393	-1,46%	337,65	336,80	344,63	337,00
09/01/2023	2.054.723	2,77%	339,35	338,69	349,455	341,98
06/01/2023	1.534.082	1,30%	332,28	322,44	334,88	332,70
05/01/2023	1.350.390	-3,87%	337,53	328,21	337,55	328,20
04/01/2023	1.472.436	1,33%	342,89	336,73	345,6292	341,41
03/01/2023	1.506.916	0,12%	340,16	332,07	345,82	336,92
02/01/2023	1.229.062	-0,20%	333,05	331,6625	336,64	336,91