Adobe Inc (ADBE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
3 886 381 |
5,86%
|
257,94
|
256,695
|
272,10
|
270,00
|
| 21/10/2026 |
1 761 760 |
-0,63%
|
255,8188
|
252,52
|
257,63
|
255,06
|
| 20/10/2026 |
2 104 727 |
3,89%
|
248,3101
|
248,10
|
256,75
|
256,73
|
| 19/10/2026 |
1 665 411 |
0,70%
|
242,00
|
241,06
|
247,63
|
247,09
|
| 16/10/2026 |
2 020 882 |
-2,54%
|
254,59
|
243,94
|
256,5099
|
245,20
|
| 15/10/2026 |
3 341 238 |
4,57%
|
241,50
|
241,50
|
254,32
|
251,67
|
| 14/10/2026 |
1 821 069 |
1,89%
|
235,97
|
235,04
|
241,25
|
240,68
|
| 13/10/2026 |
1 833 572 |
-0,78%
|
236,8245
|
235,19
|
241,435
|
236,28
|
| 12/10/2026 |
3 279 248 |
-1,78%
|
232,15
|
232,0215
|
242,50
|
238,14
|
| 09/10/2026 |
1 954 276 |
0,51%
|
241,35
|
240,55
|
245,16
|
242,27
|
| 08/10/2026 |
2 823 272 |
2,38%
|
233,41
|
230,30
|
241,19
|
241,05
|
| 07/10/2026 |
4 412 510 |
-2,59%
|
238,52
|
227,00
|
238,70
|
232,77
|
| 06/10/2026 |
1 428 198 |
-0,28%
|
240,61
|
236,77
|
241,00
|
238,12
|
| 05/10/2026 |
1 865 721 |
0,46%
|
239,1005
|
235,525
|
241,00
|
238,785
|
| 02/10/2026 |
1 953 875 |
-1,49%
|
243,80
|
236,88
|
243,84
|
237,69
|
| 01/10/2026 |
3 133 823 |
0,56%
|
246,15
|
237,785
|
248,30
|
241,28
|
| 30/09/2026 |
2 601 121 |
2,90%
|
234,7917
|
231,95
|
240,84
|
239,94
|
| 29/09/2026 |
2 123 483 |
0,87%
|
229,42
|
228,68
|
233,3131
|
233,17
|
| 28/09/2026 |
3 033 160 |
-1,86%
|
230,50
|
224,67
|
231,49
|
231,01
|
| 25/09/2026 |
1 720 485 |
-1,44%
|
238,00
|
234,96
|
241,16
|
235,47
|
| 24/09/2026 |
1 870 336 |
-0,74%
|
241,3296
|
236,84
|
244,21
|
238,93
|
| 23/09/2026 |
2 358 988 |
1,06%
|
240,3818
|
237,51
|
241,74
|
240,69
|
| 22/09/2026 |
4 463 544 |
-4,40%
|
253,85
|
237,69
|
254,67
|
238,25
|
| 21/09/2026 |
2 386 096 |
0,23%
|
249,54
|
244,23
|
251,48
|
249,52
|
| 18/09/2026 |
2 450 330 |
-1,59%
|
253,36
|
247,21
|
253,36
|
248,92
|
| 17/09/2026 |
2 103 461 |
0,85%
|
248,6874
|
245,401
|
252,84
|
252,67
|
| 16/09/2026 |
2 225 106 |
-2,81%
|
255,21
|
249,30
|
255,35
|
250,50
|
| 15/09/2026 |
2 777 824 |
-2,95%
|
261,3059
|
257,2523
|
264,4646
|
257,76
|
| 14/09/2026 |
3 482 526 |
5,30%
|
258,87
|
256,66
|
266,10
|
265,60
|
| 11/09/2026 |
7 073 674 |
1,37%
|
241,54
|
240,09
|
255,30
|
252,23
|
| 10/09/2026 |
5 159 524 |
-2,21%
|
250,2166
|
247,20
|
255,00
|
248,83
|
| 09/09/2026 |
2 466 095 |
-0,95%
|
259,0371
|
254,40
|
259,43
|
254,86
|
| 08/09/2026 |
3 057 071 |
-3,50%
|
261,9925
|
254,25
|
262,805
|
257,26
|
| 04/09/2026 |
3 868 098 |
-6,74%
|
274,85
|
263,96
|
275,91
|
266,51
|
| 03/09/2026 |
1 780 585 |
2,07%
|
285,33
|
283,8432
|
292,86
|
285,75
|
| 02/09/2026 |
2 136 542 |
-2,23%
|
283,82
|
279,425
|
287,49
|
279,79
|
| 01/09/2026 |
2 456 776 |
-2,28%
|
288,2909
|
285,48
|
294,53
|
286,08
|
| 31/08/2026 |
1 621 621 |
0,47%
|
289,3783
|
286,26
|
294,13
|
292,79
|
| 28/08/2026 |
2 304 363 |
0,82%
|
288,43
|
286,77
|
294,0865
|
291,52
|
| 27/08/2026 |
4 122 437 |
5,43%
|
277,92
|
277,92
|
291,175
|
289,15
|
| 26/08/2026 |
1 680 187 |
-0,16%
|
265,57
|
264,917
|
274,60
|
273,47
|
| 25/08/2026 |
1 960 687 |
-1,36%
|
271,9744
|
269,28
|
275,91
|
273,92
|
| 24/08/2026 |
2 066 290 |
0,35%
|
275,7295
|
273,245
|
279,00
|
276,27
|
| 21/08/2026 |
2 270 296 |
1,13%
|
272,77
|
269,92
|
277,0995
|
275,30
|
| 20/08/2026 |
1 539 803 |
-0,14%
|
273,82
|
269,66
|
274,25
|
272,22
|
| 19/08/2026 |
2 602 494 |
3,59%
|
260,669
|
260,669
|
275,7999
|
272,47
|
| 18/08/2026 |
2 648 768 |
3,52%
|
262,91
|
262,0978
|
267,39
|
263,14
|
| 17/08/2026 |
2 343 320 |
-3,78%
|
261,75
|
251,2001
|
262,55
|
254,04
|
| 14/08/2026 |
1 680 855 |
-2,41%
|
270,49
|
261,67
|
273,40
|
264,02
|
| 13/08/2026 |
3 251 072 |
4,54%
|
261,35
|
255,85
|
271,88
|
270,49
|
| 12/08/2026 |
2 179 748 |
-1,91%
|
259,02
|
255,1002
|
263,26
|
258,75
|
| 11/08/2026 |
2 722 795 |
-3,43%
|
270,49
|
262,68
|
272,225
|
263,71
|
| 10/08/2026 |
2 065 324 |
2,89%
|
263,89
|
262,14
|
273,13
|
272,96
|
| 07/08/2026 |
2 513 513 |
1,88%
|
262,44
|
261,34
|
270,16
|
265,21
|
| 06/08/2026 |
2 261 848 |
0,37%
|
250,00
|
249,50
|
260,64
|
260,24
|
| 05/08/2026 |
1 830 061 |
0,72%
|
262,4348
|
255,555
|
262,62
|
259,32
|
| 04/08/2026 |
2 307 793 |
2,44%
|
245,00
|
245,00
|
258,54
|
257,49
|
| 03/08/2026 |
2 606 807 |
0,40%
|
255,25
|
251,17
|
262,15
|
251,34
|
| 31/07/2026 |
1 844 986 |
1,00%
|
251,70
|
243,64
|
250,70
|
250,41
|
| 30/07/2026 |
3 883 312 |
-5,88%
|
254,0322
|
242,42
|
263,43
|
247,90
|
| 29/07/2026 |
5 951 427 |
5,72%
|
250,00
|
248,40
|
266,24
|
263,43
|
| 28/07/2026 |
4 815 696 |
4,81%
|
242,5988
|
241,6946
|
254,06
|
249,18
|
| 27/07/2026 |
3 441 043 |
5,52%
|
230,06
|
228,68
|
242,05
|
237,75
|
| 24/07/2026 |
2 692 000 |
6,08%
|
214,80
|
214,20
|
226,92
|
225,11
|
| 23/07/2026 |
2 551 882 |
-2,80%
|
221,04
|
210,88
|
222,75
|
212,17
|
| 22/07/2026 |
2 466 249 |
-3,83%
|
229,1532
|
218,00
|
229,93
|
218,36
|
| 21/07/2026 |
3 159 587 |
-3,20%
|
223,30
|
222,30
|
231,50
|
227,16
|
| 20/07/2026 |
2 884 126 |
-1,08%
|
233,70
|
227,50
|
236,66
|
234,74
|
| 17/07/2026 |
4 372 278 |
0,87%
|
230,00
|
230,00
|
240,15
|
237,25
|
| 16/07/2026 |
3 534 856 |
4,82%
|
226,80
|
222,14
|
235,479
|
235,31
|
| 15/07/2026 |
3 191 844 |
1,55%
|
222,8493
|
222,71
|
231,525
|
224,56
|
| 14/07/2026 |
3 253 115 |
-4,09%
|
217,735
|
217,735
|
224,20
|
220,78
|
| 13/07/2026 |
2 684 415 |
3,15%
|
225,00
|
224,30
|
232,08
|
230,61
|
| 10/07/2026 |
1 936 630 |
0,45%
|
225,45
|
222,82
|
228,40
|
223,64
|
| 09/07/2026 |
2 423 598 |
0,72%
|
213,70
|
212,48
|
222,65
|
222,65
|
| 08/07/2026 |
2 450 610 |
-0,24%
|
219,29
|
216,927
|
222,40
|
220,94
|
| 07/07/2026 |
5 381 410 |
1,55%
|
218,85
|
218,80
|
230,74
|
221,54
|
| 06/07/2026 |
2 561 068 |
-0,75%
|
215,57
|
212,90
|
219,76
|
218,07
|
| 02/07/2026 |
4 506 492 |
4,14%
|
214,2926
|
213,72
|
222,15
|
219,72
|
| 01/07/2026 |
3 207 206 |
2,96%
|
209,076
|
207,06
|
213,66
|
210,98
|
| 30/06/2026 |
3 166 109 |
-0,72%
|
204,585
|
201,31
|
205,60
|
205,02
|
| 29/06/2026 |
4 168 158 |
1,95%
|
205,60
|
204,34
|
209,54
|
206,43
|
| 26/06/2026 |
3 463 823 |
5,16%
|
196,31
|
195,36
|
203,48
|
202,73
|
| 25/06/2026 |
3 659 886 |
-1,62%
|
193,80
|
191,80
|
199,299
|
193,41
|
| 24/06/2026 |
3 101 787 |
-0,51%
|
196,00
|
195,10
|
202,41
|
196,57
|
| 23/06/2026 |
4 160 102 |
1,42%
|
198,00
|
195,35
|
200,55
|
197,43
|
| 18/06/2026 |
8 300 879 |
-0,72%
|
195,60
|
190,12
|
196,78
|
194,90
|
| 17/06/2026 |
6 437 391 |
-5,31%
|
205,81
|
195,64
|
206,4999
|
196,28
|
| 16/06/2026 |
3 728 588 |
0,52%
|
206,34
|
203,84
|
210,798
|
207,32
|
| 15/06/2026 |
5 508 809 |
1,09%
|
205,75
|
205,68
|
211,99
|
206,36
|
| 12/06/2026 |
15 907 975 |
-6,64%
|
205,00
|
197,00
|
205,65
|
204,02
|
| 11/06/2026 |
8 177 409 |
-6,50%
|
231,635
|
218,10
|
232,50
|
218,80
|
| 10/06/2026 |
2 677 995 |
-1,87%
|
234,20
|
231,74
|
238,51
|
233,38
|
| 09/06/2026 |
3 446 770 |
-2,89%
|
242,55
|
233,35
|
245,25
|
237,88
|
| 08/06/2026 |
2 513 424 |
-2,56%
|
250,00
|
244,25
|
250,74
|
244,99
|
| 05/06/2026 |
2 709 167 |
-2,67%
|
258,50
|
249,05
|
262,53
|
251,44
|
| 04/06/2026 |
2 548 676 |
0,87%
|
261,50
|
258,35
|
265,94
|
258,42
|
| 03/06/2026 |
2 510 414 |
-2,22%
|
259,50
|
252,34
|
260,00
|
256,24
|
| 02/06/2026 |
2 974 016 |
-4,33%
|
266,50
|
260,05
|
272,03
|
262,11
|
| 01/06/2026 |
4 929 574 |
5,72%
|
274,06
|
262,30
|
275,51
|
274,03
|
