Adobe Inc (ADBE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	1.229.062	-0,20%	333,05	331,6625	336,64	336,91
29/12/2022	1.240.031	2,82%	330,75	329,7604	339,49	337,58
28/12/2022	1.112.982	-2,02%	335,06	327,19	338,45	328,33
27/12/2022	1.041.875	-0,99%	338,00	332,59	338,16	335,09
23/12/2022	368.015	-0,17%	335,00	333,285	338,5688	335,94
22/12/2022	1.540.808	-1,42%	336,01	330,94	339,88	336,52
21/12/2022	1.618.062	0,93%	340,50	336,44	345,29	341,38
20/12/2022	2.483.486	2,88%	327,00	325,52	342,48	338,22
19/12/2022	2.599.330	-2,96%	338,00	326,30	340,7436	328,53
16/12/2022	7.580.795	2,99%	345,00	337,24	354,4699	338,54
15/12/2022	3.261.393	-3,30%	332,38	324,59	334,41	328,71
14/12/2022	2.194.870	-0,74%	343,89	335,00	345,91	339,92
13/12/2022	2.293.621	1,27%	353,63	338,94	355,67	342,46
12/12/2022	2.075.548	2,28%	334,76	332,65	338,27	338,17
09/12/2022	1.394.935	-1,65%	331,50	328,63	334,69	327,08
08/12/2022	1.381.858	1,81%	325,71	324,41	336,2005	332,58
07/12/2022	1.382.627	-1,35%	327,53	325,49	330,97	326,68
06/12/2022	4.715.277	-0,88%	334,09	327,395	334,09	331,15
05/12/2022	5.324.466	-2,18%	337,64	330,89	340,51	334,09
02/12/2022	6.482.247	-0,75%	336,71	334,2225	343,52	341,53
01/12/2022	6.363.650	-0,24%	348,03	341,50	350,67	344,11
30/11/2022	6.122.428	5,55%	327,12	326,49	345,00	344,93
29/11/2022	4.865.070	-0,67%	326,69	323,6749	329,70	326,78
28/11/2022	4.216.307	-1,57%	335,83	328,065	338,19	329,06
25/11/2022	2.720.163	-0,44%	332,59	332,01	335,45	334,30
24/11/2022	4.908.731	1,48%	322,49	327,59	338,50	335,78
23/11/2022	4.908.731	1,48%	322,49	327,59	338,50	335,78
22/11/2022	5.457.484	2,92%	322,49	320,20	331,499	330,88
21/11/2022	6.466.525	-2,83%	329,37	320,60	330,25	321,49
18/11/2022	7.809.946	-2,06%	331,40	329,15	344,59	330,86
17/11/2022	5.373.794	-0,17%	331,40	329,35	339,8699	337,83
16/11/2022	4.274.322	-2,18%	345,00	336,75	345,00	338,41
15/11/2022	6.002.239	1,61%	348,41	342,56	350,9699	345,86
14/11/2022	1.707.189	-0,23%	318,55	334,425	345,11	340,37
11/11/2022	2.183.461	3,39%	318,55	329,54	342,285	341,15
10/11/2022	2.723.055	10,40%	318,55	317,87	330,37	329,95
09/11/2022	1.434.143	-1,06%	299,42	297,35	303,29	298,96
08/11/2022	2.174.695	0,88%	301,15	297,77	309,89	302,17
07/11/2022	1.994.101	4,86%	290,38	287,57	300,355	299,64
04/11/2022	3.048.699	-0,03%	290,38	278,23	291,02	285,8425
03/11/2022	2.738.181	-4,41%	318,84	285,37	298,43	287,95
02/11/2022	1.816.589	-4,68%	318,84	301,10	318,84	301,22
01/11/2022	1.360.559	-0,78%	321,01	312,785	322,84	316,02
31/10/2022	1.783.686	-2,21%	322,96	317,42	325,58	318,50
28/10/2022	1.596.585	2,18%	322,96	319,20	327,05	325,60
27/10/2022	1.818.029	-0,57%	322,96	316,89	323,85	318,65
26/10/2022	2.302.630	-1,02%	318,16	316,54	330,5849	320,48
25/10/2022	2.069.013	2,39%	319,12	316,74	324,23	323,79
24/10/2022	2.627.755	3,22%	308,43	306,26	317,329	316,22
21/10/2022	1.909.188	1,29%	300,99	298,23	307,43	306,27
20/10/2022	1.893.060	0,88%	301,03	299,34	309,17	302,47
19/10/2022	3.149.065	2,34%	294,59	292,70	303,71	299,83
18/10/2022	3.189.078	-0,23%	302,68	286,81	303,49	292,84
17/10/2022	2.275.114	1,93%	297,71	291,40	297,90	293,50
14/10/2022	2.019.431	-2,27%	295,26	287,45	297,5477	288,04
13/10/2022	2.536.116	3,00%	284,69	276,595	298,07	294,74
12/10/2022	1.670.559	0,74%	284,69	283,09	289,79	286,95
11/10/2022	2.130.731	-0,31%	285,01	281,44	288,28	284,83
10/10/2022	1.581.972	-1,06%	289,88	283,075	290,28	285,72
07/10/2022	1.858.456	-3,15%	291,36	286,83	293,705	288,9985
06/10/2022	2.923.304	0,33%	296,25	296,25	305,49	298,35
05/10/2022	1.876.675	0,82%	291,00	289,175	298,8087	297,38
04/10/2022	2.659.028	3,41%	290,11	290,11	296,79	294,97
03/10/2022	2.497.707	3,63%	278,00	277,00	286,90	285,19
30/09/2022	2.343.193	-1,10%	279,69	274,88	284,29	275,201
29/09/2022	2.447.603	-1,13%	277,80	275,03	279,59	278,21
28/09/2022	2.939.046	1,38%	285,67	275,37	282,74	281,40
27/09/2022	3.421.454	0,22%	285,67	274,7089	284,4564	277,57
26/09/2022	3.920.893	-2,67%	285,67	276,815	288,81	276,96
23/09/2022	2.596.054	-0,87%	286,18	280,7001	288,5537	284,56
22/09/2022	3.080.796	0,27%	282,00	280,06	289,55	287,06
21/09/2022	2.600.457	-1,74%	292,84	286,22	297,94	286,00
20/09/2022	3.653.362	-1,69%	294,54	287,8088	294,08	291,06
19/09/2022	4.211.411	-1,15%	294,54	293,4642	299,28	296,06
16/09/2022	9.318.225	-3,12%	297,80	290,61	300,195	299,50
15/09/2022	16.342.188	-16,93%	323,32	305,00	328,98	308,62
14/09/2022	1.722.445	0,85%	369,57	365,61	374,2373	371,52
13/09/2022	2.133.568	-6,99%	382,55	367,37	383,575	368,67
12/09/2022	1.668.352	0,44%	377,20	389,28	396,39	396,52
09/09/2022	1.576.619	2,86%	377,20	389,665	396,05	394,60
08/09/2022	1.292.193	1,65%	377,20	375,2001	386,66	386,00
07/09/2022	1.600.596	3,09%	368,20	367,19	381,52	379,67
06/09/2022	1.620.917	0,04%	374,53	365,37	374,30	368,30
05/09/2022	1.311.486	-0,65%	374,53	365,43	382,00	368,14
02/09/2022	1.311.486	-0,65%	374,53	365,43	382,00	368,14
01/09/2022	1.481.108	-0,69%	371,00	361,7205	371,64	370,85
31/08/2022	1.897.864	-0,44%	378,53	372,50	381,145	373,44
30/08/2022	945.617	-0,05%	379,92	371,06	380,66	375,07
29/08/2022	1.349.885	-1,51%	380,09	374,82	382,86	375,26
26/08/2022	1.525.265	-5,67%	403,99	380,50	405,49	381,02
25/08/2022	1.773.992	-0,94%	410,68	392,915	406,35	401,84
24/08/2022	913.714	-1,16%	410,68	405,35	413,24	405,6399
23/08/2022	967.006	-0,23%	410,37	409,83	415,70	410,41
22/08/2022	1.183.646	-3,54%	438,61	410,085	419,79	410,00
19/08/2022	985.305	-4,34%	438,61	424,63	432,50	420,00
18/08/2022	799.013	0,28%	438,61	437,0101	441,39	439,03
17/08/2022	1.006.508	-2,18%	440,87	436,1138	442,87	437,82
16/08/2022	1.000.606	-0,69%	445,73	440,10	450,07	447,90
15/08/2022	1.574.487	1,20%	445,07	442,16	451,11	451,02
12/08/2022	1.117.506	2,48%	439,61	436,63	445,99	445,67