Adobe Inc (ADBE)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 09/02/2026 |
4.604.262 |
-0,55%
|
268,01
|
262,949
|
269,80
|
266,90
|
| 06/02/2026 |
3.512.558 |
-0,31%
|
272,40
|
265,31
|
275,00
|
268,38
|
| 05/02/2026 |
3.947.485 |
-3,69%
|
278,20
|
268,44
|
281,95
|
269,39
|
| 04/02/2026 |
5.472.695 |
3,34%
|
268,08
|
264,04
|
282,8999
|
279,71
|
| 03/02/2026 |
5.495.538 |
-7,29%
|
287,81
|
271,02
|
288,02
|
271,93
|
| 02/02/2026 |
2.811.092 |
0,04%
|
293,79
|
290,94
|
299,38
|
293,38
|
| 30/01/2026 |
3.015.796 |
0,55%
|
289,74
|
289,53
|
295,34
|
293,25
|
| 29/01/2026 |
4.565.140 |
-2,77%
|
291,74
|
284,60
|
293,635
|
291,65
|
| 28/01/2026 |
2.369.949 |
0,72%
|
297,13
|
296,8345
|
303,85
|
299,58
|
| 27/01/2026 |
2.681.169 |
-2,61%
|
303,51
|
292,93
|
304,215
|
297,42
|
| 26/01/2026 |
2.413.536 |
1,21%
|
302,30
|
302,2301
|
306,30
|
304,72
|
| 23/01/2026 |
3.271.900 |
0,45%
|
299,89
|
299,20
|
303,84
|
301,07
|
| 22/01/2026 |
3.339.831 |
1,87%
|
294,25
|
294,25
|
301,79
|
299,73
|
| 21/01/2026 |
3.696.813 |
1,30%
|
290,68
|
288,33
|
294,439
|
294,23
|
| 20/01/2026 |
4.529.933 |
-1,39%
|
293,175
|
288,33
|
294,85
|
290,37
|
| 16/01/2026 |
4.776.878 |
-2,62%
|
304,05
|
294,26
|
304,56
|
296,12
|
| 15/01/2026 |
3.123.783 |
-0,12%
|
304,8242
|
301,40
|
305,565
|
304,09
|
| 14/01/2026 |
3.640.092 |
-1,47%
|
309,16
|
302,47
|
309,93
|
304,44
|
| 13/01/2026 |
5.263.338 |
-5,41%
|
323,20
|
307,91
|
323,25
|
309,93
|
| 12/01/2026 |
2.573.233 |
-1,89%
|
328,53
|
323,50
|
330,67
|
327,65
|
| 09/01/2026 |
2.411.636 |
-1,50%
|
336,30
|
328,00
|
337,39
|
333,95
|
| 08/01/2026 |
2.403.796 |
0,28%
|
337,80
|
334,675
|
343,95
|
339,04
|
| 07/01/2026 |
2.340.013 |
0,63%
|
336,0001
|
334,6226
|
342,78
|
338,10
|
| 06/01/2026 |
2.419.344 |
1,34%
|
331,15
|
329,57
|
336,40
|
335,99
|
| 05/01/2026 |
3.123.179 |
-0,37%
|
332,578
|
327,55
|
334,47
|
331,56
|
| 02/01/2026 |
4.218.594 |
-4,57%
|
351,25
|
329,06
|
351,40
|
333,30
|
| 31/12/2025 |
1.667.659 |
-0,72%
|
352,20
|
349,69
|
352,88
|
349,99
|
| 30/12/2025 |
1.655.483 |
-0,18%
|
352,70
|
349,99
|
355,2699
|
349,99
|
| 29/12/2025 |
2.073.622 |
-0,18%
|
353,15
|
351,16
|
356,66
|
353,16
|
| 26/12/2025 |
1.087.354 |
0,23%
|
352,80
|
352,2819
|
356,21
|
353,80
|
| 24/12/2025 |
911.829 |
0,14%
|
352,7915
|
350,2589
|
354,74
|
352,98
|
| 23/12/2025 |
2.316.451 |
-1,43%
|
356,88
|
350,58
|
359,6699
|
352,42
|
| 22/12/2025 |
2.112.181 |
0,47%
|
355,90
|
354,70
|
359,5706
|
357,53
|
| 19/12/2025 |
2.976.368 |
0,01%
|
355,80
|
351,59
|
357,55
|
355,86
|
| 18/12/2025 |
1.936.731 |
0,32%
|
357,07
|
351,3636
|
358,34
|
355,81
|
| 17/12/2025 |
2.472.393 |
1,93%
|
348,2727
|
347,67
|
357,80
|
354,66
|
| 16/12/2025 |
2.550.009 |
-0,93%
|
349,8806
|
345,4301
|
355,86
|
347,89
|
| 15/12/2025 |
2.779.292 |
-1,49%
|
352,29
|
343,88
|
355,00
|
351,15
|
| 12/12/2025 |
3.937.199 |
1,71%
|
351,34
|
347,76
|
362,71
|
356,43
|
| 11/12/2025 |
6.182.366 |
2,13%
|
339,635
|
333,79
|
356,97
|
350,43
|
| 10/12/2025 |
3.660.332 |
-0,35%
|
344,99
|
340,565
|
347,92
|
343,13
|
| 09/12/2025 |
2.658.590 |
1,53%
|
341,30
|
338,48
|
347,775
|
344,32
|
| 08/12/2025 |
2.652.618 |
-2,04%
|
349,45
|
338,06
|
349,50
|
339,12
|
| 05/12/2025 |
5.384.065 |
5,34%
|
330,37
|
329,70
|
348,59
|
346,26
|
| 04/12/2025 |
2.493.183 |
0,60%
|
327,50
|
324,12
|
330,885
|
328,73
|
| 03/12/2025 |
2.241.432 |
1,23%
|
324,00
|
320,68
|
326,99
|
326,78
|
| 02/12/2025 |
2.809.934 |
-0,01%
|
325,05
|
318,10
|
325,94
|
322,81
|
| 01/12/2025 |
2.243.797 |
0,84%
|
318,10
|
316,11
|
326,14
|
322,85
|
