Adobe Inc (ADBE)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 24/04/2025 |
2.242.977 |
2,54%
|
358,12
|
349,80
|
362,94
|
360,91
|
| 23/04/2025 |
1.859.952 |
0,31%
|
349,14
|
344,3687
|
362,94
|
351,96
|
| 22/04/2025 |
2.130.132 |
2,10%
|
344,28
|
338,64
|
352,08
|
349,91
|
| 21/04/2025 |
2.598.407 |
-1,60%
|
345,555
|
338,64
|
346,68
|
343,22
|
| 17/04/2025 |
3.170.198 |
1,34%
|
345,00
|
341,3101
|
351,875
|
348,80
|
| 16/04/2025 |
2.655.609 |
-1,77%
|
351,84
|
341,3101
|
356,49
|
344,19
|
| 15/04/2025 |
2.329.566 |
-0,15%
|
351,84
|
349,185
|
356,42
|
350,38
|
| 14/04/2025 |
2.443.835 |
-0,44%
|
359,51
|
348,50
|
362,05
|
350,91
|
| 11/04/2025 |
2.722.535 |
0,69%
|
351,44
|
342,35
|
353,10
|
352,47
|
| 10/04/2025 |
4.181.904 |
-4,00%
|
360,97
|
341,56
|
362,50
|
350,05
|
| 09/04/2025 |
4.089.832 |
7,20%
|
339,00
|
333,43
|
365,72
|
364,64
|
| 08/04/2025 |
3.817.288 |
-0,25%
|
350,10
|
333,83
|
350,74
|
340,00
|
| 07/04/2025 |
5.643.515 |
-2,40%
|
335,54
|
332,01
|
358,36
|
340,70
|
| 04/04/2025 |
4.151.038 |
-4,43%
|
359,00
|
348,80
|
361,73
|
349,07
|
| 03/04/2025 |
3.265.397 |
-4,80%
|
371,70
|
366,29
|
376,01
|
367,25
|
| 02/04/2025 |
2.070.693 |
0,55%
|
381,13
|
376,54
|
388,00
|
385,78
|
| 01/04/2025 |
2.821.061 |
-0,09%
|
381,13
|
375,53
|
384,00
|
383,20
|
| 31/03/2025 |
2.887.870 |
-0,57%
|
380,00
|
374,80
|
384,80
|
383,53
|
| 28/03/2025 |
2.812.059 |
-2,64%
|
393,89
|
384,80
|
396,41
|
385,71
|
| 27/03/2025 |
1.470.657 |
-0,42%
|
397,44
|
392,65
|
401,4763
|
396,15
|
| 26/03/2025 |
1.972.741 |
-1,44%
|
403,00
|
397,01
|
403,615
|
397,81
|
| 25/03/2025 |
2.504.968 |
2,33%
|
393,57
|
392,99
|
404,32
|
403,64
|
| 24/03/2025 |
2.389.855 |
1,86%
|
392,47
|
391,3801
|
396,82
|
394,47
|
| 21/03/2025 |
5.310.056 |
-0,60%
|
384,13
|
382,45
|
389,84
|
387,26
|
| 20/03/2025 |
2.517.419 |
0,44%
|
386,00
|
385,8025
|
397,82
|
389,61
|
| 19/03/2025 |
2.977.666 |
-0,89%
|
395,36
|
387,00
|
395,26
|
387,89
|
| 18/03/2025 |
2.023.599 |
-2,06%
|
395,36
|
384,57
|
395,95
|
391,37
|
| 17/03/2025 |
3.088.870 |
1,17%
|
393,55
|
387,13
|
399,82
|
399,34
|
| 14/03/2025 |
3.708.305 |
4,42%
|
380,08
|
378,25
|
396,35
|
394,74
|
| 13/03/2025 |
10.026.277 |
-13,70%
|
404,21
|
374,50
|
404,6124
|
377,84
|
| 12/03/2025 |
3.282.342 |
1,28%
|
436,69
|
435,80
|
443,24
|
438,60
|
| 11/03/2025 |
2.291.001 |
-0,33%
|
432,88
|
431,00
|
441,2052
|
433,66
|
| 10/03/2025 |
2.090.434 |
-3,19%
|
440,71
|
433,28
|
444,00
|
435,08
|
| 07/03/2025 |
1.884.451 |
0,96%
|
442,96
|
441,005
|
452,51
|
449,40
|
| 06/03/2025 |
2.012.366 |
-1,59%
|
442,96
|
441,1861
|
452,19
|
444,78
|
| 05/03/2025 |
1.658.596 |
1,17%
|
443,65
|
443,11
|
453,26
|
451,24
|
| 04/03/2025 |
2.096.796 |
1,21%
|
439,25
|
434,74
|
448,8159
|
446,03
|
| 03/03/2025 |
1.955.516 |
0,49%
|
440,65
|
438,21
|
448,09
|
440,72
|
| 28/02/2025 |
2.422.480 |
0,41%
|
441,79
|
432,103
|
440,37
|
438,56
|
| 27/02/2025 |
1.650.076 |
-0,97%
|
441,79
|
436,82
|
444,57
|
437,19
|
| 26/02/2025 |
1.092.433 |
-0,43%
|
443,80
|
438,40
|
447,6113
|
441,50
|
| 25/02/2025 |
1.607.100 |
-0,23%
|
443,47
|
439,1738
|
447,49
|
443,41
|
| 24/02/2025 |
1.308.224 |
0,02%
|
452,06
|
442,00
|
446,28
|
444,42
|
| 21/02/2025 |
2.247.868 |
-2,28%
|
452,06
|
440,69
|
453,75
|
444,32
|
| 20/02/2025 |
1.247.357 |
-0,50%
|
463,61
|
451,57
|
461,00
|
454,69
|
| 19/02/2025 |
1.967.819 |
-1,53%
|
463,61
|
455,32
|
463,61
|
456,99
|
| 18/02/2025 |
2.120.534 |
0,86%
|
462,03
|
453,07
|
464,2993
|
464,11
|
| 17/02/2025 |
771.485 |
0,00%
|
463,35
|
458,00
|
464,90
|
460,16
|
| 14/02/2025 |
1.499.512 |
0,21%
|
463,35
|
458,00
|
464,90
|
460,16
|
| 13/02/2025 |
1.523.098 |
-0,77%
|
458,00
|
457,03
|
464,24
|
459,22
|
| 12/02/2025 |
2.480.871 |
0,86%
|
458,00
|
451,30
|
462,875
|
462,76
|
| 11/02/2025 |
2.319.321 |
1,71%
|
439,25
|
448,33
|
461,549
|
458,82
|
| 10/02/2025 |
2.450.787 |
4,16%
|
439,25
|
439,00
|
453,37
|
451,10
|
| 07/02/2025 |
1.806.744 |
-0,53%
|
436,24
|
432,41
|
441,00
|
433,07
|
| 06/02/2025 |
1.716.153 |
-0,51%
|
440,75
|
434,37
|
439,96
|
435,40
|
| 05/02/2025 |
1.927.610 |
-0,58%
|
440,75
|
436,28
|
444,95
|
437,63
|
| 04/02/2025 |
2.033.923 |
-0,14%
|
435,43
|
434,26
|
443,58
|
440,23
|
| 03/02/2025 |
2.240.454 |
0,26%
|
436,99
|
430,89
|
442,74
|
438,60
|
| 31/01/2025 |
3.314.036 |
-1,82%
|
439,64
|
435,83
|
448,96
|
437,45
|
| 30/01/2025 |
2.444.311 |
0,87%
|
439,64
|
439,64
|
448,4199
|
446,00
|
| 29/01/2025 |
2.137.997 |
-0,26%
|
436,27
|
438,825
|
444,36
|
441,68
|
| 28/01/2025 |
3.880.000 |
0,97%
|
436,27
|
432,00
|
445,80
|
442,84
|
| 27/01/2025 |
3.261.616 |
0,74%
|
430,24
|
429,65
|
445,4499
|
438,60
|
| 24/01/2025 |
1.909.033 |
-0,44%
|
437,28
|
434,78
|
441,8799
|
435,38
|
| 23/01/2025 |
1.890.179 |
-0,01%
|
438,00
|
432,81
|
437,73
|
437,28
|
| 22/01/2025 |
2.501.212 |
0,38%
|
438,00
|
433,43
|
439,72
|
437,32
|
| 21/01/2025 |
2.586.023 |
1,40%
|
433,26
|
431,50
|
439,94
|
436,36
|
| 20/01/2025 |
1.345.789 |
0,00%
|
435,26
|
425,93
|
435,51
|
429,99
|
| 17/01/2025 |
2.590.167 |
0,72%
|
435,26
|
425,70
|
435,80
|
429,99
|
| 16/01/2025 |
2.616.833 |
2,31%
|
418,00
|
418,00
|
428,89
|
426,93
|
| 15/01/2025 |
2.919.246 |
1,11%
|
421,70
|
415,66
|
423,97
|
417,28
|
| 14/01/2025 |
2.505.938 |
1,03%
|
407,48
|
405,0701
|
412,71
|
412,71
|
| 13/01/2025 |
2.976.989 |
0,64%
|
404,20
|
403,7501
|
409,94
|
408,50
|
| 10/01/2025 |
3.927.923 |
-3,14%
|
417,34
|
405,3549
|
413,10
|
405,92
|
| 09/01/2025 |
2.542.539 |
-0,92%
|
417,34
|
415,51
|
422,66
|
419,58
|
| 08/01/2025 |
2.470.673 |
-0,67%
|
417,34
|
416,25
|
422,65
|
419,58
|
| 07/01/2025 |
2.982.650 |
-1,98%
|
431,37
|
420,51
|
435,17
|
422,63
|
| 06/01/2025 |
2.931.114 |
0,14%
|
431,88
|
427,79
|
436,4082
|
431,18
|
| 03/01/2025 |
3.956.873 |
-2,37%
|
429,18
|
425,32
|
433,2982
|
430,57
|
| 02/01/2025 |
1.838.078 |
-0,83%
|
446,35
|
440,665
|
450,05
|
441,00
|
| 31/12/2024 |
0 |
-0,25%
|
446,35
|
442,84
|
448,29
|
444,68
|
| 30/12/2024 |
2.511.915 |
-0,13%
|
442,94
|
438,57
|
447,60
|
444,68
|
| 27/12/2024 |
2.060.806 |
-0,82%
|
446,88
|
441,105
|
449,91
|
446,48
|
| 26/12/2024 |
1.589.412 |
0,50%
|
445,85
|
444,25
|
452,34
|
450,16
|
| 24/12/2024 |
0 |
0,24%
|
445,97
|
442,5701
|
448,8653
|
447,94
|
| 23/12/2024 |
2.255.473 |
0,10%
|
447,00
|
443,4201
|
451,13
|
446,74
|
| 20/12/2024 |
2.681.541 |
2,27%
|
433,69
|
433,34
|
451,18
|
447,17
|
| 19/12/2024 |
3.584.719 |
-0,89%
|
452,54
|
437,11
|
448,95
|
437,39
|
| 18/12/2024 |
0 |
-3,06%
|
460,00
|
441,12
|
455,25
|
441,31
|
| 17/12/2024 |
4.317.634 |
-1,56%
|
460,00
|
452,48
|
465,856
|
455,23
|
| 16/12/2024 |
4.132.099 |
-0,82%
|
467,19
|
461,205
|
473,62
|
461,53
|
| 13/12/2024 |
7.204.776 |
-1,88%
|
473,99
|
456,80
|
474,91
|
465,69
|
| 12/12/2024 |
11.608.429 |
-13,63%
|
485,12
|
470,9001
|
494,00
|
474,63
|
| 11/12/2024 |
2.571.931 |
0,54%
|
547,35
|
541,79
|
552,30
|
549,93
|
| 10/12/2024 |
1.968.014 |
-0,16%
|
547,35
|
544,22
|
552,83
|
547,05
|
| 09/12/2024 |
1.939.792 |
-0,91%
|
555,00
|
546,1101
|
557,8999
|
547,93
|
| 06/12/2024 |
2.174.487 |
2,74%
|
544,05
|
542,90
|
554,37
|
552,96
|
| 05/12/2024 |
1.822.196 |
0,32%
|
534,89
|
529,79
|
540,09
|
538,22
|
| 04/12/2024 |
2.096.657 |
3,92%
|
524,79
|
521,74
|
541,77
|
536,49
|
| 03/12/2024 |
1.131.949 |
0,01%
|
512,85
|
504,505
|
516,78
|
516,26
|
