Adobe Inc (ADBE)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 28/11/2025 |
1.327.134 |
0,78%
|
318,47
|
314,3366
|
322,31
|
320,13
|
| 26/11/2025 |
2.216.722 |
-0,64%
|
319,22
|
316,10
|
321,67
|
317,52
|
| 25/11/2025 |
2.777.310 |
0,26%
|
316,28
|
315,765
|
321,52
|
319,55
|
| 24/11/2025 |
2.256.526 |
-1,54%
|
325,25
|
318,35
|
325,77
|
318,73
|
| 21/11/2025 |
2.732.676 |
3,77%
|
312,73
|
311,585
|
327,60
|
324,19
|
| 20/11/2025 |
2.136.891 |
-1,84%
|
318,96
|
312,09
|
323,23
|
312,40
|
| 19/11/2025 |
2.259.798 |
-1,96%
|
324,56
|
315,175
|
325,40
|
318,11
|
| 18/11/2025 |
1.810.166 |
-0,15%
|
324,18
|
320,80
|
326,64
|
324,47
|
| 17/11/2025 |
1.552.252 |
-1,85%
|
331,04
|
324,4335
|
332,35
|
325,07
|
| 14/11/2025 |
2.094.375 |
-0,75%
|
330,73
|
328,59
|
333,73
|
331,11
|
| 13/11/2025 |
2.170.824 |
-1,02%
|
335,575
|
332,795
|
339,99
|
333,60
|
| 12/11/2025 |
2.063.455 |
1,15%
|
334,28
|
333,19
|
338,40
|
337,05
|
| 11/11/2025 |
1.739.525 |
1,33%
|
328,595
|
328,21
|
333,96
|
333,22
|
| 10/11/2025 |
2.118.733 |
0,58%
|
328,35
|
325,01
|
329,9576
|
328,85
|
| 07/11/2025 |
2.154.346 |
-0,13%
|
326,02
|
323,04
|
331,01
|
326,95
|
| 06/11/2025 |
1.881.939 |
-2,47%
|
334,50
|
324,55
|
335,0505
|
327,35
|
| 05/11/2025 |
1.480.620 |
0,09%
|
334,95
|
331,26
|
336,80
|
335,53
|
| 04/11/2025 |
1.918.166 |
-0,62%
|
333,67
|
332,81
|
340,55
|
335,35
|
| 03/11/2025 |
2.299.177 |
-0,85%
|
341,4952
|
332,88
|
342,45
|
337,47
|
| 31/10/2025 |
2.064.916 |
0,34%
|
338,52
|
336,80
|
341,26
|
340,31
|
| 30/10/2025 |
2.514.865 |
0,39%
|
339,55
|
333,10
|
344,6951
|
339,24
|
| 29/10/2025 |
4.630.045 |
-6,13%
|
357,397
|
337,08
|
357,397
|
337,86
|
| 28/10/2025 |
2.147.265 |
0,59%
|
363,49
|
357,80
|
363,70
|
359,91
|
| 27/10/2025 |
1.946.690 |
1,21%
|
356,39
|
352,4135
|
358,56
|
357,80
|
| 24/10/2025 |
1.504.598 |
-0,17%
|
356,98
|
353,29
|
358,10
|
353,52
|
| 23/10/2025 |
1.698.751 |
-0,76%
|
354,30
|
348,71
|
354,35
|
354,12
|
| 22/10/2025 |
2.313.255 |
-0,97%
|
357,30
|
353,27
|
360,19
|
354,09
|
| 21/10/2025 |
3.111.287 |
4,19%
|
343,535
|
343,07
|
358,37
|
357,55
|
| 20/10/2025 |
2.659.549 |
2,96%
|
335,55
|
334,39
|
344,20
|
343,40
|
| 17/10/2025 |
2.532.795 |
1,22%
|
327,71
|
326,75
|
335,10
|
333,26
|
| 16/10/2025 |
2.368.031 |
-0,43%
|
333,80
|
327,50
|
336,65
|
329,23
|
| 15/10/2025 |
2.234.670 |
-1,59%
|
337,4847
|
329,205
|
337,93
|
330,63
|
| 14/10/2025 |
1.706.376 |
-0,96%
|
336,19
|
332,72
|
338,8059
|
335,94
|
| 13/10/2025 |
2.124.769 |
0,54%
|
341,20
|
335,61
|
341,35
|
339,32
|
| 10/10/2025 |
2.313.209 |
-2,88%
|
347,99
|
336,98
|
348,72
|
337,51
|
| 09/10/2025 |
1.953.678 |
-0,37%
|
348,92
|
344,30
|
350,55
|
347,47
|
| 08/10/2025 |
1.739.909 |
0,12%
|
348,99
|
347,56
|
354,00
|
348,77
|
| 07/10/2025 |
2.285.754 |
-0,75%
|
351,05
|
344,24
|
353,33
|
348,31
|
| 06/10/2025 |
3.709.589 |
1,03%
|
347,01
|
342,04
|
357,34
|
350,14
|
| 03/10/2025 |
2.154.778 |
-1,35%
|
352,69
|
346,305
|
352,69
|
346,74
|
| 02/10/2025 |
2.702.608 |
2,12%
|
343,90
|
342,49
|
351,66
|
351,48
|
| 01/10/2025 |
3.756.915 |
-2,58%
|
350,46
|
340,05
|
350,78
|
343,72
|
| 30/09/2025 |
2.549.874 |
-1,83%
|
360,75
|
349,9024
|
362,00
|
352,75
|
| 29/09/2025 |
1.901.442 |
-0,30%
|
362,31
|
358,80
|
363,16
|
359,42
|
| 26/09/2025 |
1.620.673 |
1,76%
|
354,16
|
352,775
|
360,715
|
360,37
|
| 25/09/2025 |
1.966.741 |
0,27%
|
351,34
|
351,34
|
357,00
|
354,16
|
| 24/09/2025 |
3.573.291 |
-2,33%
|
356,70
|
347,80
|
357,40
|
353,27
|
| 23/09/2025 |
2.633.133 |
-0,63%
|
364,71
|
361,295
|
368,73
|
361,78
|
| 22/09/2025 |
2.113.754 |
-0,53%
|
364,20
|
359,36
|
365,38
|
364,08
|
| 19/09/2025 |
2.849.858 |
-0,39%
|
369,10
|
362,55
|
370,31
|
365,90
|
| 18/09/2025 |
2.552.113 |
1,52%
|
365,30
|
365,00
|
370,86
|
367,46
|
| 17/09/2025 |
3.820.007 |
2,59%
|
352,595
|
349,40
|
365,00
|
362,07
|
