Adobe Inc (ADBE)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 02/12/2024 |
1.307.731 |
0,05%
|
516,05
|
511,53
|
518,77
|
516,20
|
| 29/11/2024 |
1.049.043 |
0,38%
|
512,586
|
497,4657
|
525,88
|
515,93
|
| 27/11/2024 |
1.575.299 |
-2,21%
|
519,95
|
508,7161
|
526,31
|
513,68
|
| 26/11/2024 |
1.756.377 |
1,27%
|
519,09
|
513,1935
|
525,76
|
525,30
|
| 25/11/2024 |
2.389.799 |
1,29%
|
518,00
|
513,1935
|
523,2099
|
518,73
|
| 22/11/2024 |
1.710.034 |
1,53%
|
502,10
|
493,1442
|
513,12
|
512,15
|
| 21/11/2024 |
1.413.684 |
0,99%
|
505,41
|
493,1442
|
508,57
|
504,44
|
| 20/11/2024 |
1.325.495 |
-0,16%
|
496,00
|
494,63
|
506,36
|
499,50
|
| 19/11/2024 |
1.406.632 |
0,02%
|
505,00
|
493,51
|
505,51
|
499,61
|
| 18/11/2024 |
1.524.402 |
-0,77%
|
504,63
|
497,08
|
506,45
|
499,51
|
| 15/11/2024 |
2.833.608 |
-5,00%
|
524,51
|
498,81
|
534,6399
|
503,37
|
| 14/11/2024 |
1.919.174 |
-0,49%
|
523,79
|
520,679
|
539,92
|
529,87
|
| 13/11/2024 |
2.074.686 |
1,16%
|
504,39
|
504,39
|
539,92
|
532,50
|
| 12/11/2024 |
2.882.738 |
4,35%
|
493,60
|
493,60
|
528,91
|
526,42
|
| 11/11/2024 |
2.202.256 |
1,98%
|
494,00
|
493,60
|
507,72
|
504,48
|
| 08/11/2024 |
1.825.376 |
-1,25%
|
501,75
|
493,69
|
510,115
|
494,68
|
| 07/11/2024 |
1.835.553 |
-0,78%
|
495,00
|
493,00
|
510,505
|
500,92
|
| 06/11/2024 |
2.003.762 |
3,79%
|
492,30
|
480,47
|
506,19
|
504,83
|
| 05/11/2024 |
1.111.034 |
%
|
479,03
|
480,47
|
486,659
|
486,42
|
| 04/11/2024 |
1.136.678 |
%
|
479,03
|
477,37
|
483,735
|
481,35
|
| 01/11/2024 |
1.888.147 |
%
|
475,41
|
475,05
|
485,16
|
482,80
|
| 31/10/2024 |
2.016.424 |
%
|
482,24
|
477,38
|
486,05
|
478,08
|
| 30/10/2024 |
1.947.316 |
%
|
482,24
|
482,24
|
492,20
|
486,68
|
| 29/10/2024 |
1.595.678 |
%
|
481,92
|
479,33
|
487,56
|
485,39
|
| 28/10/2024 |
1.417.603 |
%
|
487,65
|
480,55
|
488,4899
|
481,04
|
| 25/10/2024 |
1.408.436 |
%
|
483,42
|
482,52
|
488,3027
|
483,72
|
| 24/10/2024 |
1.429.657 |
%
|
486,63
|
480,06
|
488,47
|
482,87
|
| 23/10/2024 |
1.436.620 |
%
|
492,00
|
483,391
|
493,83
|
485,03
|
| 22/10/2024 |
1.567.245 |
%
|
496,43
|
488,51
|
497,31
|
493,11
|
| 21/10/2024 |
1.120.365 |
%
|
492,96
|
492,96
|
500,6499
|
497,71
|
| 18/10/2024 |
1.065.555 |
%
|
506,39
|
491,0501
|
498,97
|
494,90
|
| 17/10/2024 |
1.951.511 |
%
|
506,39
|
495,23
|
507,50
|
496,83
|
| 16/10/2024 |
1.276.576 |
%
|
506,39
|
500,25
|
506,825
|
502,54
|
| 15/10/2024 |
1.999.062 |
%
|
513,82
|
506,80
|
517,772
|
508,03
|
| 14/10/2024 |
2.233.780 |
%
|
501,80
|
500,41
|
514,26
|
509,65
|
| 11/10/2024 |
2.047.011 |
%
|
495,88
|
495,33
|
507,92
|
495,99
|
| 10/10/2024 |
1.821.777 |
%
|
495,88
|
489,35
|
506,45
|
503,57
|
| 09/10/2024 |
1.740.159 |
%
|
495,88
|
492,32
|
495,74
|
494,08
|
| 08/10/2024 |
2.559.446 |
%
|
503,96
|
486,53
|
500,00
|
496,24
|
| 07/10/2024 |
3.094.938 |
%
|
503,96
|
486,40
|
504,87
|
489,00
|
| 04/10/2024 |
1.419.283 |
%
|
507,29
|
503,5901
|
508,35
|
506,83
|
| 03/10/2024 |
1.101.192 |
%
|
501,02
|
498,69
|
509,81
|
503,80
|
| 02/10/2024 |
1.461.994 |
%
|
503,87
|
500,42
|
510,19
|
505,81
|
| 01/10/2024 |
2.033.969 |
%
|
513,09
|
502,615
|
518,99
|
502,80
|
| 30/09/2024 |
1.838.253 |
%
|
513,09
|
511,74
|
518,21
|
517,78
|
| 27/09/2024 |
2.015.979 |
%
|
516,52
|
511,01
|
516,6799
|
515,48
|
| 26/09/2024 |
2.432.415 |
%
|
520,51
|
512,11
|
521,355
|
515,68
|
| 25/09/2024 |
1.729.418 |
%
|
526,02
|
516,24
|
526,035
|
517,90
|
| 24/09/2024 |
1.430.959 |
%
|
527,72
|
522,00
|
530,2999
|
524,07
|
| 23/09/2024 |
1.439.970 |
%
|
525,71
|
525,35
|
532,00
|
527,87
|
| 20/09/2024 |
3.243.809 |
%
|
526,44
|
515,7401
|
528,05
|
523,27
|
| 19/09/2024 |
2.328.029 |
%
|
518,81
|
518,02
|
527,48
|
525,80
|
| 18/09/2024 |
2.606.232 |
%
|
524,29
|
506,4901
|
517,58
|
508,04
|
| 17/09/2024 |
3.564.659 |
%
|
524,29
|
514,58
|
527,0999
|
514,61
|
| 16/09/2024 |
3.521.023 |
%
|
537,40
|
521,26
|
537,62
|
521,52
|
| 13/09/2024 |
6.802.534 |
%
|
532,47
|
526,60
|
540,22
|
536,81
|
| 12/09/2024 |
2.711.196 |
%
|
573,01
|
573,00
|
587,7499
|
587,50
|
| 11/09/2024 |
1.939.786 |
%
|
573,01
|
559,35
|
581,235
|
580,38
|
| 10/09/2024 |
1.542.797 |
%
|
576,75
|
567,14
|
577,80
|
574,48
|
| 09/09/2024 |
1.508.686 |
%
|
567,69
|
564,44
|
574,57
|
569,88
|
| 06/09/2024 |
1.446.062 |
%
|
570,90
|
558,00
|
572,505
|
562,75
|
| 05/09/2024 |
902.474 |
%
|
570,75
|
562,53
|
573,39
|
567,86
|
| 04/09/2024 |
1.177.131 |
%
|
576,30
|
565,76
|
578,81
|
575,25
|
| 03/09/2024 |
1.309.879 |
%
|
576,30
|
566,79
|
586,695
|
571,04
|
| 30/08/2024 |
1.352.432 |
%
|
572,20
|
568,2865
|
575,65
|
574,41
|
| 29/08/2024 |
1.401.970 |
%
|
567,91
|
567,05
|
578,40
|
569,63
|
| 28/08/2024 |
860.221 |
%
|
568,22
|
557,67
|
569,59
|
560,54
|
| 27/08/2024 |
1.034.558 |
%
|
565,45
|
554,3439
|
569,52
|
567,82
|
| 26/08/2024 |
1.086.125 |
%
|
565,45
|
555,10
|
560,26
|
559,44
|
| 23/08/2024 |
817.016 |
%
|
565,45
|
552,57
|
565,615
|
558,30
|
| 22/08/2024 |
1.271.427 |
%
|
567,07
|
555,65
|
572,00
|
557,44
|
| 21/08/2024 |
944.441 |
%
|
562,13
|
557,91
|
566,60
|
565,79
|
| 20/08/2024 |
946.339 |
%
|
564,48
|
559,61
|
568,16
|
562,25
|
| 19/08/2024 |
998.558 |
%
|
550,59
|
550,59
|
563,48
|
563,12
|
| 16/08/2024 |
1.026.021 |
%
|
545,19
|
547,80
|
554,19
|
553,46
|
| 15/08/2024 |
1.619.976 |
%
|
545,19
|
545,01
|
557,344
|
554,16
|
| 14/08/2024 |
1.483.175 |
%
|
536,62
|
533,25
|
542,9205
|
539,40
|
| 13/08/2024 |
2.412.849 |
%
|
530,93
|
527,96
|
537,72
|
534,15
|
| 12/08/2024 |
1.071.593 |
%
|
528,02
|
525,77
|
538,08
|
530,93
|
| 09/08/2024 |
998.331 |
%
|
528,02
|
528,02
|
537,28
|
536,30
|
| 08/08/2024 |
1.375.281 |
%
|
520,59
|
519,56
|
531,00
|
530,24
|
| 07/08/2024 |
1.170.810 |
%
|
520,95
|
512,86
|
531,005
|
513,62
|
| 06/08/2024 |
1.535.304 |
%
|
513,69
|
509,01
|
519,16
|
513,95
|
| 05/08/2024 |
2.642.419 |
%
|
504,23
|
500,00
|
515,90
|
510,50
|
| 02/08/2024 |
1.913.976 |
%
|
535,00
|
519,765
|
536,22
|
526,17
|
| 01/08/2024 |
1.446.044 |
%
|
549,99
|
540,24
|
561,95
|
546,41
|
| 31/07/2024 |
2.000.774 |
%
|
547,05
|
543,77
|
555,55
|
551,65
|
| 30/07/2024 |
959.644 |
%
|
540,77
|
530,9501
|
543,355
|
538,71
|
| 29/07/2024 |
1.093.055 |
%
|
544,30
|
535,19
|
544,30
|
536,61
|
| 26/07/2024 |
1.391.184 |
%
|
535,35
|
533,69
|
545,4999
|
541,365
|
| 25/07/2024 |
1.380.971 |
%
|
537,00
|
527,80
|
542,28
|
532,15
|
| 24/07/2024 |
1.952.979 |
%
|
557,05
|
530,42
|
544,57
|
531,56
|
| 23/07/2024 |
1.324.327 |
%
|
557,05
|
544,44
|
557,249
|
546,01
|
| 22/07/2024 |
1.853.131 |
%
|
557,05
|
552,82
|
560,19
|
554,82
|
| 19/07/2024 |
1.223.945 |
%
|
557,05
|
548,96
|
561,06
|
551,00
|
| 18/07/2024 |
1.149.624 |
%
|
563,93
|
556,07
|
564,26
|
556,85
|
| 17/07/2024 |
1.602.392 |
%
|
563,93
|
556,46
|
565,00
|
564,12
|
| 16/07/2024 |
1.007.005 |
%
|
564,60
|
562,08
|
570,10
|
566,54
|
| 15/07/2024 |
1.394.060 |
%
|
560,23
|
560,23
|
568,23
|
565,71
|
| 12/07/2024 |
1.299.674 |
%
|
555,10
|
552,315
|
562,49
|
559,50
|
