Adobe Inc (ADBE)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 14/02/2025 |
1.499.512 |
0,21%
|
463,35
|
458,00
|
464,90
|
460,16
|
| 13/02/2025 |
1.523.098 |
-0,77%
|
458,00
|
457,03
|
464,24
|
459,22
|
| 12/02/2025 |
2.480.871 |
0,86%
|
458,00
|
451,30
|
462,875
|
462,76
|
| 11/02/2025 |
2.319.321 |
1,71%
|
439,25
|
448,33
|
461,549
|
458,82
|
| 10/02/2025 |
2.450.787 |
4,16%
|
439,25
|
439,00
|
453,37
|
451,10
|
| 07/02/2025 |
1.806.744 |
-0,53%
|
436,24
|
432,41
|
441,00
|
433,07
|
| 06/02/2025 |
1.716.153 |
-0,51%
|
440,75
|
434,37
|
439,96
|
435,40
|
| 05/02/2025 |
1.927.610 |
-0,58%
|
440,75
|
436,28
|
444,95
|
437,63
|
| 04/02/2025 |
2.033.923 |
-0,14%
|
435,43
|
434,26
|
443,58
|
440,23
|
| 03/02/2025 |
2.240.454 |
0,26%
|
436,99
|
430,89
|
442,74
|
438,60
|
| 31/01/2025 |
3.314.036 |
-1,82%
|
439,64
|
435,83
|
448,96
|
437,45
|
| 30/01/2025 |
2.444.311 |
0,87%
|
439,64
|
439,64
|
448,4199
|
446,00
|
| 29/01/2025 |
2.137.997 |
-0,26%
|
436,27
|
438,825
|
444,36
|
441,68
|
| 28/01/2025 |
3.880.000 |
0,97%
|
436,27
|
432,00
|
445,80
|
442,84
|
| 27/01/2025 |
3.261.616 |
0,74%
|
430,24
|
429,65
|
445,4499
|
438,60
|
| 24/01/2025 |
1.909.033 |
-0,44%
|
437,28
|
434,78
|
441,8799
|
435,38
|
| 23/01/2025 |
1.890.179 |
-0,01%
|
438,00
|
432,81
|
437,73
|
437,28
|
| 22/01/2025 |
2.501.212 |
0,38%
|
438,00
|
433,43
|
439,72
|
437,32
|
| 21/01/2025 |
2.586.023 |
1,40%
|
433,26
|
431,50
|
439,94
|
436,36
|
| 20/01/2025 |
1.345.789 |
0,00%
|
435,26
|
425,93
|
435,51
|
429,99
|
| 17/01/2025 |
2.590.167 |
0,72%
|
435,26
|
425,70
|
435,80
|
429,99
|
| 16/01/2025 |
2.616.833 |
2,31%
|
418,00
|
418,00
|
428,89
|
426,93
|
| 15/01/2025 |
2.919.246 |
1,11%
|
421,70
|
415,66
|
423,97
|
417,28
|
| 14/01/2025 |
2.505.938 |
1,03%
|
407,48
|
405,0701
|
412,71
|
412,71
|
| 13/01/2025 |
2.976.989 |
0,64%
|
404,20
|
403,7501
|
409,94
|
408,50
|
| 10/01/2025 |
3.927.923 |
-3,14%
|
417,34
|
405,3549
|
413,10
|
405,92
|
| 09/01/2025 |
2.542.539 |
-0,92%
|
417,34
|
415,51
|
422,66
|
419,58
|
| 08/01/2025 |
2.470.673 |
-0,67%
|
417,34
|
416,25
|
422,65
|
419,58
|
| 07/01/2025 |
2.982.650 |
-1,98%
|
431,37
|
420,51
|
435,17
|
422,63
|
| 06/01/2025 |
2.931.114 |
0,14%
|
431,88
|
427,79
|
436,4082
|
431,18
|
| 03/01/2025 |
3.956.873 |
-2,37%
|
429,18
|
425,32
|
433,2982
|
430,57
|
| 02/01/2025 |
1.838.078 |
-0,83%
|
446,35
|
440,665
|
450,05
|
441,00
|
| 31/12/2024 |
0 |
-0,25%
|
446,35
|
442,84
|
448,29
|
444,68
|
| 30/12/2024 |
2.511.915 |
-0,13%
|
442,94
|
438,57
|
447,60
|
444,68
|
| 27/12/2024 |
2.060.806 |
-0,82%
|
446,88
|
441,105
|
449,91
|
446,48
|
| 26/12/2024 |
1.589.412 |
0,50%
|
445,85
|
444,25
|
452,34
|
450,16
|
| 24/12/2024 |
0 |
0,24%
|
445,97
|
442,5701
|
448,8653
|
447,94
|
| 23/12/2024 |
2.255.473 |
0,10%
|
447,00
|
443,4201
|
451,13
|
446,74
|
| 20/12/2024 |
2.681.541 |
2,27%
|
433,69
|
433,34
|
451,18
|
447,17
|
| 19/12/2024 |
3.584.719 |
-0,89%
|
452,54
|
437,11
|
448,95
|
437,39
|
| 18/12/2024 |
0 |
-3,06%
|
460,00
|
441,12
|
455,25
|
441,31
|
| 17/12/2024 |
4.317.634 |
-1,56%
|
460,00
|
452,48
|
465,856
|
455,23
|
| 16/12/2024 |
4.132.099 |
-0,82%
|
467,19
|
461,205
|
473,62
|
461,53
|
| 13/12/2024 |
7.204.776 |
-1,88%
|
473,99
|
456,80
|
474,91
|
465,69
|
| 12/12/2024 |
11.608.429 |
-13,63%
|
485,12
|
470,9001
|
494,00
|
474,63
|
| 11/12/2024 |
2.571.931 |
0,54%
|
547,35
|
541,79
|
552,30
|
549,93
|
| 10/12/2024 |
1.968.014 |
-0,16%
|
547,35
|
544,22
|
552,83
|
547,05
|
| 09/12/2024 |
1.939.792 |
-0,91%
|
555,00
|
546,1101
|
557,8999
|
547,93
|
| 06/12/2024 |
2.174.487 |
2,74%
|
544,05
|
542,90
|
554,37
|
552,96
|
| 05/12/2024 |
1.822.196 |
0,32%
|
534,89
|
529,79
|
540,09
|
538,22
|
| 04/12/2024 |
2.096.657 |
3,92%
|
524,79
|
521,74
|
541,77
|
536,49
|
| 03/12/2024 |
1.131.949 |
0,01%
|
512,85
|
504,505
|
516,78
|
516,26
|
| 02/12/2024 |
1.307.731 |
0,05%
|
516,05
|
511,53
|
518,77
|
516,20
|
| 29/11/2024 |
1.049.043 |
0,38%
|
512,586
|
497,4657
|
525,88
|
515,93
|
| 27/11/2024 |
1.575.299 |
-2,21%
|
519,95
|
508,7161
|
526,31
|
513,68
|
| 26/11/2024 |
1.756.377 |
1,27%
|
519,09
|
513,1935
|
525,76
|
525,30
|
| 25/11/2024 |
2.389.799 |
1,29%
|
518,00
|
513,1935
|
523,2099
|
518,73
|
| 22/11/2024 |
1.710.034 |
1,53%
|
502,10
|
493,1442
|
513,12
|
512,15
|
| 21/11/2024 |
1.413.684 |
0,99%
|
505,41
|
493,1442
|
508,57
|
504,44
|
| 20/11/2024 |
1.325.495 |
-0,16%
|
496,00
|
494,63
|
506,36
|
499,50
|
| 19/11/2024 |
1.406.632 |
0,02%
|
505,00
|
493,51
|
505,51
|
499,61
|
| 18/11/2024 |
1.524.402 |
-0,77%
|
504,63
|
497,08
|
506,45
|
499,51
|
| 15/11/2024 |
2.833.608 |
-5,00%
|
524,51
|
498,81
|
534,6399
|
503,37
|
| 14/11/2024 |
1.919.174 |
-0,49%
|
523,79
|
520,679
|
539,92
|
529,87
|
| 13/11/2024 |
2.074.686 |
1,16%
|
504,39
|
504,39
|
539,92
|
532,50
|
| 12/11/2024 |
2.882.738 |
4,35%
|
493,60
|
493,60
|
528,91
|
526,42
|
| 11/11/2024 |
2.202.256 |
1,98%
|
494,00
|
493,60
|
507,72
|
504,48
|
| 08/11/2024 |
1.825.376 |
-1,25%
|
501,75
|
493,69
|
510,115
|
494,68
|
| 07/11/2024 |
1.835.553 |
-0,78%
|
495,00
|
493,00
|
510,505
|
500,92
|
| 06/11/2024 |
2.003.762 |
3,79%
|
492,30
|
480,47
|
506,19
|
504,83
|
| 05/11/2024 |
1.111.034 |
%
|
479,03
|
480,47
|
486,659
|
486,42
|
| 04/11/2024 |
1.136.678 |
%
|
479,03
|
477,37
|
483,735
|
481,35
|
| 01/11/2024 |
1.888.147 |
%
|
475,41
|
475,05
|
485,16
|
482,80
|
| 31/10/2024 |
2.016.424 |
%
|
482,24
|
477,38
|
486,05
|
478,08
|
| 30/10/2024 |
1.947.316 |
%
|
482,24
|
482,24
|
492,20
|
486,68
|
| 29/10/2024 |
1.595.678 |
%
|
481,92
|
479,33
|
487,56
|
485,39
|
| 28/10/2024 |
1.417.603 |
%
|
487,65
|
480,55
|
488,4899
|
481,04
|
| 25/10/2024 |
1.408.436 |
%
|
483,42
|
482,52
|
488,3027
|
483,72
|
| 24/10/2024 |
1.429.657 |
%
|
486,63
|
480,06
|
488,47
|
482,87
|
| 23/10/2024 |
1.436.620 |
%
|
492,00
|
483,391
|
493,83
|
485,03
|
| 22/10/2024 |
1.567.245 |
%
|
496,43
|
488,51
|
497,31
|
493,11
|
| 21/10/2024 |
1.120.365 |
%
|
492,96
|
492,96
|
500,6499
|
497,71
|
| 18/10/2024 |
1.065.555 |
%
|
506,39
|
491,0501
|
498,97
|
494,90
|
| 17/10/2024 |
1.951.511 |
%
|
506,39
|
495,23
|
507,50
|
496,83
|
| 16/10/2024 |
1.276.576 |
%
|
506,39
|
500,25
|
506,825
|
502,54
|
| 15/10/2024 |
1.999.062 |
%
|
513,82
|
506,80
|
517,772
|
508,03
|
| 14/10/2024 |
2.233.780 |
%
|
501,80
|
500,41
|
514,26
|
509,65
|
| 11/10/2024 |
2.047.011 |
%
|
495,88
|
495,33
|
507,92
|
495,99
|
| 10/10/2024 |
1.821.777 |
%
|
495,88
|
489,35
|
506,45
|
503,57
|
| 09/10/2024 |
1.740.159 |
%
|
495,88
|
492,32
|
495,74
|
494,08
|
| 08/10/2024 |
2.559.446 |
%
|
503,96
|
486,53
|
500,00
|
496,24
|
| 07/10/2024 |
3.094.938 |
%
|
503,96
|
486,40
|
504,87
|
489,00
|
| 04/10/2024 |
1.419.283 |
%
|
507,29
|
503,5901
|
508,35
|
506,83
|
| 03/10/2024 |
1.101.192 |
%
|
501,02
|
498,69
|
509,81
|
503,80
|
| 02/10/2024 |
1.461.994 |
%
|
503,87
|
500,42
|
510,19
|
505,81
|
| 01/10/2024 |
2.033.969 |
%
|
513,09
|
502,615
|
518,99
|
502,80
|
| 30/09/2024 |
1.838.253 |
%
|
513,09
|
511,74
|
518,21
|
517,78
|
| 27/09/2024 |
2.015.979 |
%
|
516,52
|
511,01
|
516,6799
|
515,48
|
| 26/09/2024 |
2.432.415 |
%
|
520,51
|
512,11
|
521,355
|
515,68
|
| 25/09/2024 |
1.729.418 |
%
|
526,02
|
516,24
|
526,035
|
517,90
|
