Adobe Inc (ADBE)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 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
|
