Adobe Inc (ADBE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 07/07/2026 |
5.381.410 |
1,55%
|
218,85
|
218,80
|
230,74
|
221,445
|
| 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
|
| 29/05/2026 |
4.377.945 |
7,38%
|
245,29
|
244,662
|
260,54
|
259,21
|
| 28/05/2026 |
2.017.411 |
1,39%
|
242,53
|
236,66
|
244,76
|
241,44
|
| 27/05/2026 |
2.020.683 |
-0,94%
|
238,70
|
237,28
|
244,1278
|
238,24
|
| 26/05/2026 |
1.827.344 |
-1,74%
|
242,80
|
238,57
|
243,80
|
240,49
|
| 22/05/2026 |
2.105.781 |
0,27%
|
245,41
|
242,71
|
249,77
|
244,76
|
| 21/05/2026 |
2.558.304 |
-3,56%
|
249,74
|
242,11
|
250,00
|
244,10
|
| 20/05/2026 |
2.506.688 |
-0,64%
|
251,00
|
246,2124
|
253,60
|
253,37
|
| 19/05/2026 |
3.460.838 |
-0,22%
|
260,40
|
251,81
|
265,09
|
254,99
|
| 18/05/2026 |
3.175.698 |
3,05%
|
247,026
|
245,24
|
256,19
|
255,64
|
| 15/05/2026 |
2.387.080 |
3,85%
|
238,47
|
238,35
|
248,57
|
247,60
|
| 14/05/2026 |
2.787.618 |
0,42%
|
238,50
|
231,74
|
238,50
|
237,01
|
| 13/05/2026 |
2.430.665 |
-1,98%
|
239,52
|
232,84
|
239,883
|
236,07
|
| 12/05/2026 |
1.846.377 |
-2,16%
|
247,975
|
240,4101
|
247,975
|
240,83
|
| 11/05/2026 |
2.124.590 |
-2,83%
|
251,029
|
244,691
|
255,41
|
246,15
|
| 08/05/2026 |
2.188.644 |
-1,40%
|
252,74
|
246,10
|
253,48
|
253,04
|
| 07/05/2026 |
2.459.073 |
2,48%
|
254,70
|
252,86
|
259,43
|
256,51
|
| 06/05/2026 |
2.250.191 |
-2,18%
|
254,0101
|
248,28
|
254,40
|
250,17
|
| 05/05/2026 |
2.327.642 |
0,65%
|
255,08
|
248,50
|
256,6192
|
255,62
|
| 04/05/2026 |
3.596.982 |
1,31%
|
250,00
|
247,34
|
255,88
|
253,96
|
| 01/05/2026 |
3.861.759 |
1,75%
|
250,545
|
244,10
|
253,56
|
250,71
|
| 30/04/2026 |
2.813.849 |
1,10%
|
241,94
|
236,315
|
246,68
|
246,10
|
| 29/04/2026 |
1.626.268 |
0,13%
|
242,587
|
238,67
|
243,615
|
243,57
|
| 28/04/2026 |
2.968.325 |
1,63%
|
242,13
|
241,215
|
245,26
|
243,20
|
| 27/04/2026 |
738.039 |
-1,46%
|
241,9392
|
239,31
|
245,882
|
239,31
|
| 24/04/2026 |
3.384.546 |
2,65%
|
239,3475
|
238,42
|
245,66
|
245,44
|
| 23/04/2026 |
6.114.062 |
-6,51%
|
248,36
|
233,515
|
248,58
|
238,98
|
| 22/04/2026 |
4.501.924 |
3,47%
|
253,98
|
252,00
|
258,75
|
255,94
|
| 21/04/2026 |
3.035.631 |
-0,31%
|
249,00
|
245,10
|
254,745
|
247,18
|
| 20/04/2026 |
3.594.213 |
1,71%
|
248,2157
|
245,34
|
251,63
|
248,63
|
| 17/04/2026 |
4.002.730 |
-1,51%
|
254,65
|
243,50
|
254,751
|
244,45
|
| 16/04/2026 |
3.252.732 |
1,41%
|
253,31
|
245,78
|
254,5095
|
248,155
|
| 15/04/2026 |
3.004.801 |
3,79%
|
237,94
|
237,30
|
245,9291
|
244,66
|
| 14/04/2026 |
3.944.638 |
-1,90%
|
242,35
|
233,13
|
244,01
|
235,72
|
| 13/04/2026 |
4.203.717 |
6,41%
|
227,25
|
226,5044
|
240,19
|
240,11
|
| 10/04/2026 |
3.776.217 |
-2,09%
|
229,83
|
224,15
|
231,00
|
225,35
|
| 09/04/2026 |
4.318.438 |
-3,92%
|
238,7027
|
227,70
|
238,7027
|
229,94
|
| 08/04/2026 |
2.627.990 |
-0,35%
|
244,50
|
237,99
|
247,41
|
239,31
|
| 07/04/2026 |
2.272.850 |
-1,73%
|
243,11
|
238,72
|
244,77
|
240,14
|
| 06/04/2026 |
2.032.537 |
0,59%
|
243,1438
|
240,23
|
246,70
|
244,355
|
| 02/04/2026 |
2.176.338 |
0,64%
|
239,20
|
238,09
|
245,01
|
242,92
|
| 01/04/2026 |
2.466.120 |
-0,70%
|
244,00
|
235,04
|
244,50
|
241,37
|
| 31/03/2026 |
2.454.774 |
0,81%
|
242,445
|
239,51
|
244,03
|
243,08
|
| 30/03/2026 |
2.527.515 |
2,68%
|
236,35
|
236,06
|
243,282
|
241,13
|
| 27/03/2026 |
2.623.454 |
-2,47%
|
236,50
|
233,155
|
239,7875
|
234,84
|
| 26/03/2026 |
2.720.260 |
1,54%
|
233,575
|
233,575
|
243,95
|
240,88
|
| 25/03/2026 |
3.841.467 |
-0,72%
|
240,31
|
233,79
|
243,51
|
237,25
|
| 24/03/2026 |
3.907.013 |
-3,54%
|
246,25
|
237,41
|
246,61
|
238,87
|
| 23/03/2026 |
2.411.366 |
-0,21%
|
250,4794
|
246,34
|
302,635
|
247,64
|
| 20/03/2026 |
3.261.634 |
0,82%
|
243,20
|
241,02
|
249,0899
|
248,15
|
| 19/03/2026 |
3.109.418 |
0,00%
|
244,28
|
244,27
|
250,40
|
245,99
|
| 18/03/2026 |
4.033.662 |
-3,23%
|
253,2583
|
245,18
|
254,49
|
246,00
|
| 17/03/2026 |
4.709.197 |
0,93%
|
252,65
|
252,14
|
258,91
|
254,20
|
| 16/03/2026 |
7.851.549 |
1,02%
|
249,35
|
244,55
|
256,36
|
251,86
|
| 13/03/2026 |
12.485.722 |
-7,52%
|
248,28
|
247,45
|
256,70
|
249,32
|
| 12/03/2026 |
4.885.494 |
-1,42%
|
273,34
|
269,20
|
276,28
|
269,78
|
| 11/03/2026 |
3.610.660 |
-0,52%
|
275,55
|
269,25
|
280,375
|
273,705
|
| 10/03/2026 |
3.279.052 |
-2,59%
|
282,17
|
268,37
|
282,68
|
275,13
|
| 09/03/2026 |
2.779.875 |
-0,45%
|
281,86
|
277,90
|
285,20
|
282,44
|
| 06/03/2026 |
2.623.586 |
0,72%
|
276,55
|
276,05
|
283,77
|
283,62
|
| 05/03/2026 |
3.577.629 |
3,16%
|
273,50
|
273,365
|
285,36
|
281,74
|
| 04/03/2026 |
3.133.952 |
0,79%
|
271,05
|
270,99
|
276,67
|
273,12
|
| 03/03/2026 |
4.753.723 |
3,88%
|
256,74
|
256,74
|
272,825
|
270,99
|
| 02/03/2026 |
2.180.713 |
-0,58%
|
258,15
|
257,08
|
264,22
|
260,88
|
| 27/02/2026 |
2.565.832 |
1,35%
|
255,00
|
253,06
|
262,75
|
262,41
|
| 26/02/2026 |
4.520.038 |
0,78%
|
258,69
|
256,595
|
263,67
|
259,04
|
| 25/02/2026 |
3.568.074 |
1,04%
|
255,60
|
250,77
|
257,99
|
257,81
|
| 24/02/2026 |
4.084.974 |
3,40%
|
247,30
|
244,28
|
258,25
|
255,17
|
| 23/02/2026 |
4.798.553 |
-4,61%
|
254,55
|
244,80
|
255,00
|
246,68
|
| 20/02/2026 |
4.931.108 |
-0,23%
|
253,96
|
253,6216
|
262,08
|
258,61
|
| 19/02/2026 |
2.692.221 |
-1,51%
|
262,50
|
257,41
|
265,55
|
259,21
|
| 18/02/2026 |
3.490.245 |
1,04%
|
261,07
|
257,145
|
263,50
|
263,17
|
| 17/02/2026 |
3.616.598 |
-1,33%
|
265,00
|
255,839
|
269,128
|
260,45
|
| 13/02/2026 |
4.962.983 |
0,56%
|
263,50
|
257,50
|
265,29
|
263,97
|
| 12/02/2026 |
5.288.838 |
2,08%
|
258,00
|
251,1001
|
262,67
|
262,50
|
| 11/02/2026 |
5.392.120 |
-2,89%
|
265,04
|
255,71
|
265,27
|
257,16
|
| 10/02/2026 |
3.452.594 |
-0,84%
|
264,8475
|
263,98
|
270,79
|
264,67
|
