Cotação atual, histórico e gráfico do papel: ADBE34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações ADBE34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/05/2025	-0,62%	-0,29	46,12	46,90	46,12	47,40	77K	63
19/05/2025	-1,36%	-0,64	46,41	47,06	46,41	47,50	127K	37
16/05/2025	2,48%	1,14	47,05	47,00	46,88	47,94	2M	2.822
15/05/2025	3,15%	1,40	45,91	45,04	45,04	45,96	248K	75
14/05/2025	0,02%	0,01	44,51	44,52	44,48	45,13	10M	238
13/05/2025	-0,27%	-0,12	44,50	45,41	44,43	45,41	44K	23
12/05/2025	0,31%	0,14	44,62	44,62	44,62	45,09	10M	58

09/05/2025	0,52%	0,23	44,48	44,20	43,40	44,48	93K	28
08/05/2025	-0,49%	-0,22	44,25	44,37	43,51	44,37	110K	49
07/05/2025	0,45%	0,20	44,47	44,25	43,88	44,60	103K	53
06/05/2025	1,14%	0,50	44,27	43,02	43,02	44,27	285K	63
05/05/2025	2,43%	1,04	43,77	43,00	43,00	43,77	401K	99
02/05/2025	4,88%	1,99	42,73	43,10	42,68	43,34	698K	54
30/04/2025	-2,68%	-1,12	40,74	42,28	40,74	42,72	124K	1.151
29/04/2025	0,79%	0,33	41,86	41,53	41,50	42,14	100K	25
28/04/2025	-0,93%	-0,39	41,53	41,62	41,41	41,78	81K	28
25/04/2025	2,85%	1,16	41,92	41,30	41,05	42,04	598K	846
24/04/2025	1,80%	0,72	40,76	40,79	40,68	41,00	540K	19
23/04/2025	0,35%	0,14	40,04	42,39	39,91	42,39	755K	1.160
22/04/2025	0,18%	0,07	39,90	40,24	39,69	40,35	708K	435
17/04/2025	-0,92%	-0,37	39,83	41,00	39,83	41,00	29K	29
16/04/2025	-5,17%	-2,19	40,20	42,40	40,00	42,40	517K	2.102
15/04/2025	1,31%	0,55	42,39	41,72	41,21	42,39	49K	53
14/04/2025	1,95%	0,80	41,84	41,54	41,04	42,02	101K	50
11/04/2025	-1,44%	-0,60	41,04	41,24	40,63	41,34	116K	31
10/04/2025	-1,56%	-0,66	41,64	42,73	40,89	42,73	287K	70
09/04/2025	5,62%	2,25	42,30	40,89	40,45	42,56	435K	44
08/04/2025	0,60%	0,24	40,05	41,36	39,94	41,59	2M	1.122
07/04/2025	-4,92%	-2,06	39,81	40,71	39,27	41,64	1M	142
04/04/2025	0,96%	0,40	41,87	41,89	40,86	41,89	544K	57
03/04/2025	-8,92%	-4,06	41,47	42,49	41,24	42,49	2M	107
02/04/2025	5,15%	2,23	45,53	43,30	42,90	45,53	43K	39
01/04/2025	-0,30%	-0,13	43,30	43,80	42,97	43,94	262K	60
31/03/2025	-2,69%	-1,20	43,43	44,17	43,23	44,17	473K	54
28/03/2025	-2,34%	-1,07	44,63	45,68	44,44	45,68	160K	39
27/03/2025	0,42%	0,19	45,70	45,00	45,00	46,04	261K	87
26/03/2025	-1,30%	-0,60	45,51	46,28	45,51	46,28	347K	102
25/03/2025	1,54%	0,70	46,11	44,72	44,72	46,11	136K	55
24/03/2025	2,09%	0,93	45,41	44,84	44,84	45,55	193K	90
21/03/2025	0,50%	0,22	44,48	44,28	44,00	44,59	40K	31
20/03/2025	-1,71%	-0,77	44,26	44,00	43,80	44,86	85K	32
19/03/2025	1,15%	0,51	45,03	44,59	43,72	45,03	266K	87
18/03/2025	-1,92%	-0,87	44,52	45,85	43,89	45,85	72K	50
17/03/2025	0,82%	0,37	45,39	44,94	44,21	45,39	327K	199
14/03/2025	2,32%	1,02	45,02	45,89	43,54	45,89	2M	436
13/03/2025	-13,28%	-6,74	44,00	50,49	43,42	50,49	4M	1.566
12/03/2025	-0,14%	-0,07	50,74	50,81	50,64	51,41	216K	37
11/03/2025	-0,27%	-0,14	50,81	50,85	50,62	51,26	97K	34
10/03/2025	-1,74%	-0,90	50,95	51,01	50,64	51,48	69K	171
07/03/2025	0,90%	0,46	51,85	51,35	51,01	52,25	415K	1.522
06/03/2025	-0,96%	-0,50	51,39	51,31	51,07	51,59	1M	29
05/03/2025	0,72%	0,37	51,89	52,08	51,89	52,16	29K	17
28/02/2025	0,53%	0,27	51,52	51,02	51,02	51,71	16K	17
27/02/2025	-0,25%	-0,13	51,25	51,38	51,22	51,80	66K	21
26/02/2025	0,71%	0,36	51,38	50,02	50,02	51,83	149K	31
25/02/2025	-0,86%	-0,44	51,02	51,25	50,74	51,47	262K	27
24/02/2025	1,38%	0,70	51,46	50,76	50,63	51,48	85K	27
21/02/2025	-2,29%	-1,19	50,76	51,95	50,59	52,15	41K	25
20/02/2025	-0,10%	-0,05	51,95	52,52	51,58	52,52	143K	29
19/02/2025	-3,70%	-2,00	52,00	54,00	52,00	54,00	191K	352
18/02/2025	2,58%	1,36	54,00	52,64	51,71	54,00	158K	48
17/02/2025	0,00%	0,00	52,64	52,99	52,64	52,99	14K	12
14/02/2025	-1,79%	-0,96	52,64	53,00	52,41	53,13	986K	37
13/02/2025	0,79%	0,42	53,60	53,48	52,90	53,70	121K	25
12/02/2025	0,87%	0,46	53,18	52,84	52,00	53,20	235K	38
11/02/2025	0,69%	0,36	52,72	51,31	51,31	53,15	1M	31
10/02/2025	4,41%	2,21	52,36	50,50	50,45	52,36	90K	44
07/02/2025	0,60%	0,30	50,15	49,93	49,93	50,65	132K	26
06/02/2025	-1,44%	-0,73	49,85	50,58	49,85	50,84	114K	22
05/02/2025	-0,61%	-0,31	50,58	51,38	50,58	51,39	898K	29
04/02/2025	-0,97%	-0,50	50,89	51,08	50,75	51,38	77K	69
03/02/2025	0,63%	0,32	51,39	51,00	49,75	51,54	243K	172
31/01/2025	-3,26%	-1,72	51,07	51,73	50,90	52,47	62K	59
30/01/2025	2,21%	1,14	52,79	52,48	52,13	52,79	159K	356
29/01/2025	-0,65%	-0,34	51,65	53,59	51,49	53,59	171K	39
28/01/2025	0,62%	0,32	51,99	51,56	51,14	52,29	420K	42
27/01/2025	0,64%	0,33	51,67	51,82	50,44	52,49	46K	33
24/01/2025	-1,06%	-0,55	51,34	51,88	51,18	51,88	110K	62
23/01/2025	0,76%	0,39	51,89	51,74	51,21	52,00	122K	30
22/01/2025	-2,83%	-1,50	51,50	52,68	51,50	52,68	57K	33
21/01/2025	2,85%	1,47	53,00	51,08	51,08	53,01	733K	62
20/01/2025	-0,14%	-0,07	51,53	51,73	51,53	52,14	17K	19
17/01/2025	-0,29%	-0,15	51,60	52,00	51,57	52,68	162K	67
16/01/2025	5,05%	2,49	51,75	50,54	50,50	51,96	582K	70
15/01/2025	-1,85%	-0,93	49,26	50,01	49,26	51,35	175K	118
14/01/2025	0,00%	0,00	50,19	49,76	49,18	50,19	71K	217
13/01/2025	-0,02%	-0,01	50,19	49,55	49,09	50,19	230K	108
10/01/2025	-4,11%	-2,15	50,20	52,07	49,63	52,07	253K	133
09/01/2025	-0,46%	-0,24	52,35	52,16	51,14	52,47	152K	60
08/01/2025	0,13%	0,07	52,59	51,36	51,13	52,59	956K	58
07/01/2025	-1,83%	-0,98	52,52	53,48	51,35	53,48	717K	2.288
06/01/2025	-0,22%	-0,12	53,50	52,74	52,27	53,50	191K	141
03/01/2025	-1,40%	-0,76	53,62	54,93	52,50	54,93	1M	154
02/01/2025	-3,10%	-1,74	54,38	56,12	54,31	56,12	203K	66
30/12/2024	-0,36%	-0,20	56,12	56,33	54,36	56,33	89K	107
27/12/2024	0,41%	0,23	56,32	56,33	54,76	56,33	78K	112
26/12/2024	-0,28%	-0,16	56,09	55,10	54,88	56,09	101K	110
23/12/2024	-0,12%	-0,07	56,25	56,33	54,94	56,33	248K	254
20/12/2024	0,46%	0,26	56,32	53,50	52,34	56,32	3M	47
19/12/2024	1,05%	0,58	56,06	56,04	53,91	56,06	722K	129
18/12/2024	-3,06%	-1,75	55,48	56,00	55,18	56,49	325K	49
17/12/2024	0,10%	0,06	57,23	56,60	55,14	57,39	376K	73
16/12/2024	-1,36%	-0,79	57,17	56,12	56,09	57,22	732K	656
13/12/2024	-0,91%	-0,53	57,96	58,48	55,20	58,48	529K	263
12/12/2024	-9,11%	-5,86	58,49	57,95	56,70	58,73	3M	740
11/12/2024	-1,02%	-0,66	64,35	65,01	64,35	66,64	499K	79
10/12/2024	-3,26%	-2,19	65,01	65,85	65,01	66,79	252K	622
09/12/2024	0,33%	0,22	67,20	66,96	66,36	67,35	281K	225
06/12/2024	4,12%	2,65	66,98	64,61	64,61	67,40	834K	62
05/12/2024	-1,12%	-0,73	64,33	64,40	63,24	64,86	931K	549
04/12/2024	3,60%	2,26	65,06	64,02	63,69	65,15	1M	42
03/12/2024	0,83%	0,52	62,80	62,68	61,50	62,80	172K	45
02/12/2024	0,29%	0,18	62,28	62,36	62,04	63,00	432K	390
29/11/2024	1,32%	0,81	62,10	61,30	61,28	66,49	572K	480
28/11/2024	-0,02%	-0,01	61,29	61,00	61,00	61,29	3K	6
27/11/2024	0,00%	0,00	61,30	61,30	59,36	61,30	263K	337
26/11/2024	1,83%	1,10	61,30	60,40	59,98	61,30	449K	74
25/11/2024	1,01%	0,60	60,20	59,88	59,56	60,38	129K	1.503
22/11/2024	1,83%	1,07	59,60	58,53	58,53	59,60	404K	31
21/11/2024	1,40%	0,81	58,53	58,12	57,58	59,16	397K	28
19/11/2024	0,42%	0,24	57,72	57,30	57,07	57,91	133K	142
18/11/2024	-6,37%	-3,91	57,48	59,54	57,06	59,54	1M	224
14/11/2024	-0,86%	-0,53	61,39	60,68	60,55	62,03	60K	34
13/11/2024	2,14%	1,30	61,92	60,62	60,24	62,63	2M	305
12/11/2024	4,03%	2,35	60,62	58,04	58,04	61,05	4M	144
11/11/2024	2,73%	1,55	58,27	57,79	57,21	58,56	711K	96
08/11/2024	-0,61%	-0,35	56,72	57,20	56,72	57,85	160K	112
07/11/2024	-0,09%	-0,05	57,07	57,56	56,19	57,56	3M	62
06/11/2024	2,04%	1,14	57,12	56,88	56,88	57,90	218K	36
05/11/2024	0,59%	0,33	55,98	55,76	55,60	56,16	30K	24
04/11/2024	-2,13%	-1,21	55,65	56,20	55,35	56,21	109K	33
01/11/2024	1,90%	1,06	56,86	55,38	55,37	56,87	423K	47
31/10/2024	-0,09%	-0,05	55,80	54,73	54,73	56,10	205K	42
30/10/2024	-	-	55,85	55,89	55,85	56,77	479K	39

Date,Open,High,Low,Close,Volume
20-May-25,46.90,47.40,46.12,46.12,77065
19-May-25,47.06,47.50,46.41,46.41,126544
16-May-25,47.00,47.94,46.88,47.05,1715603
15-May-25,45.04,45.96,45.04,45.91,247789
14-May-25,44.52,45.13,44.48,44.51,10118493
13-May-25,45.41,45.41,44.43,44.50,43834
12-May-25,44.62,45.09,44.62,44.62,10056755
09-May-25,44.20,44.48,43.40,44.48,93041
08-May-25,44.37,44.37,43.51,44.25,109757
07-May-25,44.25,44.60,43.88,44.47,103066
06-May-25,43.02,44.27,43.02,44.27,284704
05-May-25,43.00,43.77,43.00,43.77,400553
02-May-25,43.10,43.34,42.68,42.73,697740
30-Apr-25,42.28,42.72,40.74,40.74,124049
29-Apr-25,41.53,42.14,41.50,41.86,99681
28-Apr-25,41.62,41.78,41.41,41.53,81111
25-Apr-25,41.30,42.04,41.05,41.92,598007
24-Apr-25,40.79,41.00,40.68,40.76,540222
23-Apr-25,42.39,42.39,39.91,40.04,754935
22-Apr-25,40.24,40.35,39.69,39.90,707994
17-Apr-25,41.00,41.00,39.83,39.83,29158
16-Apr-25,42.40,42.40,40.00,40.20,516855
15-Apr-25,41.72,42.39,41.21,42.39,49231
14-Apr-25,41.54,42.02,41.04,41.84,100955
11-Apr-25,41.24,41.34,40.63,41.04,116256
10-Apr-25,42.73,42.73,40.89,41.64,287311
09-Apr-25,40.89,42.56,40.45,42.30,435432
08-Apr-25,41.36,41.59,39.94,40.05,1831629
07-Apr-25,40.71,41.64,39.27,39.81,1423044
04-Apr-25,41.89,41.89,40.86,41.87,544369
03-Apr-25,42.49,42.49,41.24,41.47,1587492
02-Apr-25,43.30,45.53,42.90,45.53,43161
01-Apr-25,43.80,43.94,42.97,43.30,261886
31-Mar-25,44.17,44.17,43.23,43.43,473281
28-Mar-25,45.68,45.68,44.44,44.63,159575
27-Mar-25,45.00,46.04,45.00,45.70,261005
26-Mar-25,46.28,46.28,45.51,45.51,346875
25-Mar-25,44.72,46.11,44.72,46.11,135980
24-Mar-25,44.84,45.55,44.84,45.41,193262
21-Mar-25,44.28,44.59,44.00,44.48,40140
20-Mar-25,44.00,44.86,43.80,44.26,85360
19-Mar-25,44.59,45.03,43.72,45.03,266061
18-Mar-25,45.85,45.85,43.89,44.52,72260
17-Mar-25,44.94,45.39,44.21,45.39,326989
14-Mar-25,45.89,45.89,43.54,45.02,1544002
13-Mar-25,50.49,50.49,43.42,44.00,3894183
12-Mar-25,50.81,51.41,50.64,50.74,216285
11-Mar-25,50.85,51.26,50.62,50.81,96597
10-Mar-25,51.01,51.48,50.64,50.95,68570
07-Mar-25,51.35,52.25,51.01,51.85,414933
06-Mar-25,51.31,51.59,51.07,51.39,1097095
05-Mar-25,52.08,52.16,51.89,51.89,29283
28-Feb-25,51.02,51.71,51.02,51.52,15924
27-Feb-25,51.38,51.80,51.22,51.25,65915
26-Feb-25,50.02,51.83,50.02,51.38,149468
25-Feb-25,51.25,51.47,50.74,51.02,261741
24-Feb-25,50.76,51.48,50.63,51.46,85424
21-Feb-25,51.95,52.15,50.59,50.76,41183
20-Feb-25,52.52,52.52,51.58,51.95,142984
19-Feb-25,54.00,54.00,52.00,52.00,190527
18-Feb-25,52.64,54.00,51.71,54.00,158384
17-Feb-25,52.99,52.99,52.64,52.64,14332
14-Feb-25,53.00,53.13,52.41,52.64,986473
13-Feb-25,53.48,53.70,52.90,53.60,120879
12-Feb-25,52.84,53.20,52.00,53.18,234609
11-Feb-25,51.31,53.15,51.31,52.72,1445566
10-Feb-25,50.50,52.36,50.45,52.36,89587
07-Feb-25,49.93,50.65,49.93,50.15,132253
06-Feb-25,50.58,50.84,49.85,49.85,114372
05-Feb-25,51.38,51.39,50.58,50.58,898453
04-Feb-25,51.08,51.38,50.75,50.89,77478
03-Feb-25,51.00,51.54,49.75,51.39,242718
31-Jan-25,51.73,52.47,50.90,51.07,62135
30-Jan-25,52.48,52.79,52.13,52.79,158536
29-Jan-25,53.59,53.59,51.49,51.65,170680
28-Jan-25,51.56,52.29,51.14,51.99,419643
27-Jan-25,51.82,52.49,50.44,51.67,46210
24-Jan-25,51.88,51.88,51.18,51.34,110474
23-Jan-25,51.74,52.00,51.21,51.89,121844
22-Jan-25,52.68,52.68,51.50,51.50,57102
21-Jan-25,51.08,53.01,51.08,53.00,733357
20-Jan-25,51.73,52.14,51.53,51.53,16840
17-Jan-25,52.00,52.68,51.57,51.60,162404
16-Jan-25,50.54,51.96,50.50,51.75,582145
15-Jan-25,50.01,51.35,49.26,49.26,174611
14-Jan-25,49.76,50.19,49.18,50.19,71294
13-Jan-25,49.55,50.19,49.09,50.19,229795
10-Jan-25,52.07,52.07,49.63,50.20,253367
09-Jan-25,52.16,52.47,51.14,52.35,151861
08-Jan-25,51.36,52.59,51.13,52.59,956085
07-Jan-25,53.48,53.48,51.35,52.52,717153
06-Jan-25,52.74,53.50,52.27,53.50,191327
03-Jan-25,54.93,54.93,52.50,53.62,1210097
02-Jan-25,56.12,56.12,54.31,54.38,202873
30-Dec-24,56.33,56.33,54.36,56.12,88843
27-Dec-24,56.33,56.33,54.76,56.32,77945
26-Dec-24,55.10,56.09,54.88,56.09,101248
23-Dec-24,56.33,56.33,54.94,56.25,248468
20-Dec-24,53.50,56.32,52.34,56.32,2660219
19-Dec-24,56.04,56.06,53.91,56.06,721902
18-Dec-24,56.00,56.49,55.18,55.48,325446
17-Dec-24,56.60,57.39,55.14,57.23,375609
16-Dec-24,56.12,57.22,56.09,57.17,732143
13-Dec-24,58.48,58.48,55.20,57.96,528940
12-Dec-24,57.95,58.73,56.70,58.49,2774625
11-Dec-24,65.01,66.64,64.35,64.35,499263
10-Dec-24,65.85,66.79,65.01,65.01,252013
09-Dec-24,66.96,67.35,66.36,67.20,281081
06-Dec-24,64.61,67.40,64.61,66.98,833681
05-Dec-24,64.40,64.86,63.24,64.33,931367
04-Dec-24,64.02,65.15,63.69,65.06,1171060
03-Dec-24,62.68,62.80,61.50,62.80,172127
02-Dec-24,62.36,63.00,62.04,62.28,432017
29-Nov-24,61.30,66.49,61.28,62.10,572061
28-Nov-24,61.00,61.29,61.00,61.29,2928
27-Nov-24,61.30,61.30,59.36,61.30,262871
26-Nov-24,60.40,61.30,59.98,61.30,449094
25-Nov-24,59.88,60.38,59.56,60.20,129123
22-Nov-24,58.53,59.60,58.53,59.60,404009
21-Nov-24,58.12,59.16,57.58,58.53,397419
19-Nov-24,57.30,57.91,57.07,57.72,133151
18-Nov-24,59.54,59.54,57.06,57.48,1122907
14-Nov-24,60.68,62.03,60.55,61.39,59879
13-Nov-24,60.62,62.63,60.24,61.92,1856035
12-Nov-24,58.04,61.05,58.04,60.62,3609336
11-Nov-24,57.79,58.56,57.21,58.27,711134
08-Nov-24,57.20,57.85,56.72,56.72,159915
07-Nov-24,57.56,57.56,56.19,57.07,3186653
06-Nov-24,56.88,57.90,56.88,57.12,217845
05-Nov-24,55.76,56.16,55.60,55.98,29651
04-Nov-24,56.20,56.21,55.35,55.65,108725
01-Nov-24,55.38,56.87,55.37,56.86,422547
31-Oct-24,54.73,56.10,54.73,55.80,205392
30-Oct-24,55.89,56.77,55.85,55.85,478872

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ADBE34