Adobe Inc (ADBE)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 16/09/2025 |
3.518.660 |
1,62%
|
348,11
|
347,99
|
358,41
|
352,73
|
| 15/09/2025 |
4.332.402 |
-0,67%
|
349,71
|
345,05
|
358,00
|
347,10
|
| 12/09/2025 |
9.197.312 |
-0,37%
|
361,04
|
341,61
|
366,50
|
349,36
|
| 11/09/2025 |
5.133.548 |
0,19%
|
355,44
|
347,21
|
356,00
|
350,55
|
| 10/09/2025 |
2.867.593 |
-1,10%
|
358,55
|
348,17
|
359,17
|
350,16
|
| 09/09/2025 |
2.753.705 |
-1,28%
|
363,08
|
353,03
|
363,30
|
354,06
|
| 08/09/2025 |
3.422.627 |
2,78%
|
350,99
|
343,59
|
358,66
|
358,66
|
| 05/09/2025 |
3.335.793 |
1,17%
|
342,25
|
342,25
|
354,67
|
348,97
|
| 04/09/2025 |
3.664.960 |
-1,20%
|
344,38
|
331,50
|
344,90
|
344,31
|
| 03/09/2025 |
2.219.323 |
0,83%
|
345,84
|
343,381
|
348,51
|
348,50
|
| 02/09/2025 |
2.922.861 |
-3,98%
|
352,95
|
341,28
|
352,95
|
345,63
|
| 29/08/2025 |
1.463.570 |
0,77%
|
353,25
|
352,455
|
357,25
|
356,70
|
| 28/08/2025 |
2.335.865 |
-0,67%
|
358,98
|
349,11
|
358,98
|
353,96
|
| 27/08/2025 |
1.751.005 |
0,41%
|
354,03
|
354,03
|
360,29
|
356,35
|
| 26/08/2025 |
1.817.787 |
-2,30%
|
363,18
|
353,695
|
363,47
|
354,91
|
| 25/08/2025 |
1.434.229 |
0,31%
|
362,415
|
361,40
|
364,65
|
363,21
|
| 22/08/2025 |
1.772.762 |
2,42%
|
354,00
|
354,00
|
362,61
|
362,09
|
| 21/08/2025 |
1.815.077 |
-0,16%
|
352,285
|
347,00
|
353,82
|
353,43
|
| 20/08/2025 |
2.252.997 |
-2,15%
|
360,95
|
353,20
|
363,00
|
353,43
|
| 19/08/2025 |
1.715.235 |
1,08%
|
358,00
|
357,50
|
364,24
|
361,03
|
| 18/08/2025 |
1.992.524 |
0,67%
|
355,00
|
353,00
|
358,39
|
357,24
|
| 15/08/2025 |
2.654.268 |
1,80%
|
349,40
|
348,415
|
357,29
|
354,85
|
| 14/08/2025 |
2.535.518 |
-0,71%
|
349,81
|
346,109
|
351,5599
|
348,58
|
| 13/08/2025 |
3.177.698 |
3,70%
|
340,00
|
337,70
|
351,74
|
351,07
|
| 12/08/2025 |
2.555.780 |
1,43%
|
334,00
|
330,04
|
338,76
|
338,43
|
| 11/08/2025 |
2.463.502 |
-2,16%
|
334,61
|
332,465
|
343,4035
|
333,65
|
| 08/08/2025 |
2.647.608 |
0,96%
|
338,58
|
336,37
|
341,5684
|
341,05
|
| 07/08/2025 |
3.215.348 |
-2,13%
|
343,57
|
332,65
|
347,38
|
338,27
|
| 06/08/2025 |
2.316.238 |
2,03%
|
340,50
|
339,19
|
345,65
|
345,62
|
| 05/08/2025 |
2.897.410 |
-0,10%
|
339,85
|
337,29
|
342,73
|
338,74
|
| 04/08/2025 |
3.849.222 |
-2,59%
|
350,65
|
338,04
|
351,485
|
338,85
|
| 01/08/2025 |
2.454.294 |
-2,77%
|
355,12
|
347,50
|
356,29
|
347,80
|
| 31/07/2025 |
3.109.992 |
-1,73%
|
363,00
|
354,27
|
363,68
|
357,69
|
| 30/07/2025 |
1.688.412 |
-1,81%
|
370,72
|
363,55
|
372,9988
|
364,00
|
| 29/07/2025 |
2.995.286 |
0,33%
|
371,03
|
368,73
|
376,16
|
370,70
|
| 28/07/2025 |
2.224.492 |
-0,34%
|
371,00
|
368,73
|
372,40
|
369,47
|
| 25/07/2025 |
1.435.138 |
-0,26%
|
371,90
|
369,55
|
375,9974
|
370,74
|
| 24/07/2025 |
1.968.843 |
-0,21%
|
373,49
|
369,26
|
375,9974
|
371,69
|
| 23/07/2025 |
1.492.100 |
-0,11%
|
368,00
|
368,00
|
374,49
|
372,46
|
| 22/07/2025 |
1.796.502 |
1,58%
|
366,49
|
363,13
|
374,49
|
372,87
|
| 21/07/2025 |
2.005.551 |
0,52%
|
365,67
|
363,13
|
368,28
|
367,68
|
| 18/07/2025 |
1.816.966 |
-0,18%
|
360,60
|
359,295
|
367,79
|
365,79
|
| 17/07/2025 |
2.465.987 |
1,29%
|
364,57
|
358,81
|
366,955
|
366,45
|
| 16/07/2025 |
2.645.224 |
-0,60%
|
367,00
|
358,81
|
368,32
|
361,77
|
| 15/07/2025 |
1.943.906 |
-0,77%
|
362,68
|
360,18
|
368,32
|
364,18
|
| 14/07/2025 |
2.051.280 |
1,00%
|
362,96
|
360,18
|
367,675
|
366,99
|
| 11/07/2025 |
2.458.483 |
-2,16%
|
371,82
|
362,71
|
373,50
|
363,35
|
| 10/07/2025 |
2.895.459 |
-0,52%
|
383,50
|
365,51
|
384,7451
|
371,43
|
| 09/07/2025 |
3.412.439 |
-2,19%
|
378,50
|
370,91
|
386,6011
|
373,38
|
| 08/07/2025 |
2.525.527 |
1,41%
|
377,565
|
375,52
|
386,6011
|
382,24
|
| 07/07/2025 |
2.614.940 |
-0,63%
|
378,90
|
375,52
|
382,22
|
376,93
|
| 04/07/2025 |
2.080.158 |
0,04%
|
378,00
|
377,80
|
383,19
|
379,31
|
| 03/07/2025 |
2.079.140 |
0,27%
|
385,06
|
372,73
|
395,2378
|
379,31
|
| 02/07/2025 |
4.636.984 |
-3,48%
|
385,10
|
372,73
|
392,54
|
378,47
|
| 01/07/2025 |
3.230.405 |
1,35%
|
387,00
|
381,5172
|
392,54
|
392,10
|
| 30/06/2025 |
3.050.702 |
0,27%
|
387,75
|
384,63
|
391,02
|
386,88
|
| 27/06/2025 |
2.752.865 |
0,22%
|
387,20
|
382,87
|
390,31
|
385,83
|
| 26/06/2025 |
2.374.221 |
-0,67%
|
383,14
|
382,00
|
389,985
|
384,95
|
| 25/06/2025 |
2.809.846 |
1,36%
|
384,96
|
378,51
|
388,05
|
387,55
|
| 24/06/2025 |
3.510.842 |
0,58%
|
377,59
|
374,24
|
385,22
|
382,34
|
| 23/06/2025 |
2.651.411 |
0,85%
|
377,00
|
374,24
|
380,21
|
380,12
|
| 20/06/2025 |
6.009.114 |
-0,30%
|
379,30
|
373,84
|
385,2729
|
376,92
|
| 18/06/2025 |
3.329.344 |
-1,31%
|
397,38
|
377,56
|
399,67
|
378,04
|
| 17/06/2025 |
4.906.625 |
-4,74%
|
393,20
|
381,8001
|
405,00
|
382,68
|
| 16/06/2025 |
4.876.191 |
2,25%
|
391,66
|
391,11
|
405,00
|
401,73
|
| 13/06/2025 |
7.225.258 |
-5,41%
|
411,43
|
383,75
|
416,39
|
391,68
|
| 12/06/2025 |
3.104.269 |
0,75%
|
415,20
|
410,42
|
416,39
|
413,68
|
| 11/06/2025 |
2.368.704 |
-0,77%
|
416,06
|
410,49
|
419,82
|
412,84
|
| 10/06/2025 |
1.946.051 |
-0,05%
|
417,00
|
414,42
|
419,82
|
416,06
|
| 09/06/2025 |
1.953.190 |
-0,16%
|
417,36
|
415,15
|
419,00
|
416,26
|
| 06/06/2025 |
1.516.090 |
0,38%
|
415,00
|
413,98
|
421,74
|
416,92
|
| 05/06/2025 |
1.626.219 |
0,31%
|
410,41
|
410,37
|
421,74
|
415,20
|
| 04/06/2025 |
1.355.252 |
0,34%
|
403,00
|
402,476
|
415,94
|
413,91
|
| 03/06/2025 |
1.897.104 |
2,25%
|
408,88
|
396,73
|
412,64
|
412,49
|
| 02/06/2025 |
2.831.176 |
-3,01%
|
411,375
|
396,73
|
411,375
|
403,40
|
| 30/05/2025 |
1.293.017 |
0,38%
|
414,00
|
410,47
|
417,85
|
415,09
|
| 29/05/2025 |
1.343.054 |
0,27%
|
413,81
|
410,47
|
416,37
|
413,36
|
| 28/05/2025 |
1.703.154 |
-0,21%
|
412,76
|
411,42
|
416,37
|
412,23
|
| 27/05/2025 |
1.928.683 |
1,33%
|
413,20
|
411,60
|
415,00
|
413,10
|
| 23/05/2025 |
1.460.856 |
-1,60%
|
412,51
|
407,16
|
417,89
|
407,69
|
| 22/05/2025 |
1.411.744 |
-0,13%
|
414,77
|
412,17
|
422,95
|
414,33
|
| 21/05/2025 |
1.823.569 |
-0,86%
|
417,87
|
412,59
|
422,95
|
414,03
|
| 20/05/2025 |
1.676.660 |
-0,73%
|
413,53
|
413,1993
|
425,83
|
417,61
|
| 19/05/2025 |
2.179.913 |
0,85%
|
413,87
|
413,1993
|
421,25
|
420,68
|
| 16/05/2025 |
3.795.423 |
3,07%
|
399,35
|
399,35
|
421,76
|
417,125
|
| 15/05/2025 |
1.929.972 |
1,36%
|
396,85
|
396,42
|
404,92
|
404,69
|
| 14/05/2025 |
1.721.785 |
0,52%
|
395,90
|
394,71
|
400,09
|
399,47
|
| 13/05/2025 |
1.899.428 |
0,37%
|
394,33
|
392,755
|
399,67
|
397,40
|
| 12/05/2025 |
2.301.178 |
2,76%
|
394,195
|
392,755
|
397,82
|
395,94
|
| 09/05/2025 |
1.459.384 |
-0,19%
|
387,88
|
382,70
|
388,731
|
383,28
|
| 08/05/2025 |
2.338.638 |
-0,26%
|
384,70
|
380,945
|
390,00
|
383,99
|
| 07/05/2025 |
1.412.706 |
0,52%
|
377,22
|
375,05
|
387,83
|
384,97
|
| 06/05/2025 |
1.404.926 |
0,50%
|
379,29
|
375,05
|
386,52
|
382,98
|
| 05/05/2025 |
1.636.328 |
0,05%
|
379,30
|
378,00
|
384,54
|
381,06
|
| 02/05/2025 |
1.652.885 |
1,67%
|
378,30
|
374,07
|
383,5615
|
380,87
|
| 01/05/2025 |
2.203.141 |
-0,09%
|
366,87
|
363,56
|
380,44
|
374,63
|
| 30/04/2025 |
2.371.410 |
1,08%
|
367,21
|
363,56
|
375,975
|
374,98
|
| 29/04/2025 |
1.548.373 |
0,64%
|
368,05
|
364,66
|
373,88
|
370,98
|
| 28/04/2025 |
2.055.243 |
0,25%
|
369,00
|
364,66
|
370,99
|
368,62
|
| 25/04/2025 |
2.474.539 |
1,89%
|
353,59
|
353,245
|
369,31
|
367,72
|
