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
27/08/2025	-0,36%	-0,14	38,69	38,83	38,61	39,21	167K	23
26/08/2025	-1,52%	-0,60	38,83	39,30	38,69	39,30	140K	13
25/08/2025	0,08%	0,03	39,43	39,28	39,09	39,46	201K	68
22/08/2025	0,46%	0,18	39,40	39,50	38,72	39,50	254K	134
21/08/2025	1,16%	0,45	39,22	38,20	38,02	39,22	161K	29
20/08/2025	-2,29%	-0,91	38,77	39,75	38,69	39,75	744K	39
19/08/2025	1,95%	0,76	39,68	39,03	39,03	40,00	175K	79

18/08/2025	1,80%	0,69	38,92	38,62	38,29	38,92	120K	292
15/08/2025	1,41%	0,53	38,23	37,70	37,61	38,61	152K	32
14/08/2025	-0,29%	-0,11	37,70	38,19	37,58	38,19	45K	30
13/08/2025	0,93%	0,35	37,81	36,70	36,70	37,95	84K	47
12/08/2025	3,45%	1,25	37,46	36,58	35,85	37,46	137K	89
11/08/2025	-2,19%	-0,81	36,21	37,22	36,20	37,22	71K	57
08/08/2025	0,79%	0,29	37,02	36,73	36,53	37,17	223K	50
07/08/2025	-2,37%	-0,89	36,73	38,00	36,23	38,00	1M	111
06/08/2025	1,13%	0,42	37,62	37,32	37,22	37,64	17K	27
05/08/2025	-0,08%	-0,03	37,20	37,61	37,13	37,69	405K	60
04/08/2025	-3,35%	-1,29	37,23	38,80	37,20	38,80	1M	115
01/08/2025	-4,04%	-1,62	38,52	39,80	38,52	39,80	672K	1.902
31/07/2025	-1,83%	-0,75	40,14	41,30	39,91	41,30	598K	92
30/07/2025	-1,11%	-0,46	40,89	41,77	40,52	41,77	55K	42
29/07/2025	0,32%	0,13	41,35	41,50	41,32	41,83	54K	41
28/07/2025	-1,48%	-0,62	41,22	41,84	41,22	41,84	333K	58
25/07/2025	-0,02%	-0,01	41,84	41,20	40,84	41,84	1M	579
24/07/2025	1,50%	0,62	41,85	40,40	40,40	41,85	55K	44
23/07/2025	-0,34%	-0,14	41,23	41,55	41,04	41,66	252K	114
22/07/2025	0,19%	0,08	41,37	41,34	41,29	41,66	86K	74
21/07/2025	2,18%	0,88	41,29	40,84	40,50	41,29	537K	65
18/07/2025	-0,10%	-0,04	40,41	40,86	40,41	41,04	67K	33
17/07/2025	0,62%	0,25	40,45	40,27	40,21	40,76	126K	47
16/07/2025	0,12%	0,05	40,20	40,74	40,00	40,74	99K	53
15/07/2025	-2,45%	-1,01	40,15	41,00	40,15	41,00	755K	72
14/07/2025	2,46%	0,99	41,16	40,58	40,12	41,16	148K	52
11/07/2025	-2,12%	-0,87	40,17	41,04	40,17	41,04	57K	53
10/07/2025	0,51%	0,21	41,04	40,83	40,50	41,46	356K	2.161
09/07/2025	-1,66%	-0,69	40,83	41,21	40,50	41,86	297K	76
08/07/2025	0,58%	0,24	41,52	41,70	41,26	42,11	276K	124
07/07/2025	-1,74%	-0,73	41,28	41,70	41,14	41,70	355K	50
04/07/2025	2,41%	0,99	42,01	42,35	41,00	42,35	172K	19
03/07/2025	-0,80%	-0,33	41,02	42,00	41,00	42,00	46K	48
02/07/2025	-6,24%	-2,75	41,35	44,04	40,40	44,04	1M	1.595
01/07/2025	1,40%	0,61	44,10	42,24	41,50	44,10	467K	769
27/06/2025	1,80%	0,77	43,49	42,36	42,25	43,49	3M	37
26/06/2025	-0,28%	-0,12	42,72	43,27	42,28	43,27	42K	49
25/06/2025	2,02%	0,85	42,84	42,69	42,60	43,05	2M	20
24/06/2025	0,84%	0,35	41,99	42,28	41,66	42,30	2M	55
23/06/2025	0,19%	0,08	41,64	41,44	41,35	41,88	262K	216
20/06/2025	-0,31%	-0,13	41,56	41,74	41,37	41,86	83K	34
18/06/2025	-1,44%	-0,61	41,69	44,12	41,60	44,12	518K	61
17/06/2025	-4,21%	-1,86	42,30	43,00	42,00	43,02	234K	128
16/06/2025	2,67%	1,15	44,16	43,16	43,12	44,45	491K	51
13/06/2025	-6,03%	-2,76	43,01	44,48	42,80	44,48	2M	142
12/06/2025	0,04%	0,02	45,77	45,90	45,77	46,12	612K	47
11/06/2025	-0,87%	-0,40	45,75	46,12	45,60	46,24	688K	26
10/06/2025	-0,54%	-0,25	46,15	46,20	46,11	46,63	557K	44
09/06/2025	-3,11%	-1,49	46,40	46,60	46,25	46,83	244K	37
06/06/2025	3,52%	1,63	47,89	46,88	46,26	47,89	557K	36
05/06/2025	-0,64%	-0,30	46,26	46,20	46,20	47,06	461K	48
04/06/2025	0,89%	0,41	46,56	47,89	46,41	47,89	593K	110
03/06/2025	1,03%	0,47	46,15	45,44	45,44	46,42	589K	68
02/06/2025	-4,25%	-2,03	45,68	46,17	45,17	46,17	203K	876
30/05/2025	2,32%	1,08	47,71	47,10	47,04	47,71	69K	33
29/05/2025	-1,73%	-0,82	46,63	47,12	46,50	47,12	427K	30
28/05/2025	2,37%	1,10	47,45	46,88	46,82	47,45	244K	26
27/05/2025	-1,84%	-0,87	46,35	46,82	46,35	47,00	561K	41
26/05/2025	3,60%	1,64	47,22	46,50	44,14	47,43	594K	72
23/05/2025	-2,44%	-1,14	45,58	46,70	45,58	46,71	257K	25
22/05/2025	-0,57%	-0,27	46,72	46,87	46,50	46,96	230K	20
21/05/2025	1,89%	0,87	46,99	46,60	46,60	47,89	62K	70
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	-	-	53,18	52,84	52,00	53,20	235K	38

Date,Open,High,Low,Close,Volume
27-Aug-25,38.83,39.21,38.61,38.69,167471
26-Aug-25,39.30,39.30,38.69,38.83,139887
25-Aug-25,39.28,39.46,39.09,39.43,200533
22-Aug-25,39.50,39.50,38.72,39.40,253584
21-Aug-25,38.20,39.22,38.02,39.22,161205
20-Aug-25,39.75,39.75,38.69,38.77,743995
19-Aug-25,39.03,40.00,39.03,39.68,174655
18-Aug-25,38.62,38.92,38.29,38.92,119776
15-Aug-25,37.70,38.61,37.61,38.23,151587
14-Aug-25,38.19,38.19,37.58,37.70,44508
13-Aug-25,36.70,37.95,36.70,37.81,84279
12-Aug-25,36.58,37.46,35.85,37.46,137374
11-Aug-25,37.22,37.22,36.20,36.21,71111
08-Aug-25,36.73,37.17,36.53,37.02,222622
07-Aug-25,38.00,38.00,36.23,36.73,1020655
06-Aug-25,37.32,37.64,37.22,37.62,17242
05-Aug-25,37.61,37.69,37.13,37.20,404629
04-Aug-25,38.80,38.80,37.20,37.23,1143299
01-Aug-25,39.80,39.80,38.52,38.52,672114
31-Jul-25,41.30,41.30,39.91,40.14,597509
30-Jul-25,41.77,41.77,40.52,40.89,54640
29-Jul-25,41.50,41.83,41.32,41.35,53781
28-Jul-25,41.84,41.84,41.22,41.22,332679
25-Jul-25,41.20,41.84,40.84,41.84,1237848
24-Jul-25,40.40,41.85,40.40,41.85,55414
23-Jul-25,41.55,41.66,41.04,41.23,251927
22-Jul-25,41.34,41.66,41.29,41.37,86017
21-Jul-25,40.84,41.29,40.50,41.29,537027
18-Jul-25,40.86,41.04,40.41,40.41,66587
17-Jul-25,40.27,40.76,40.21,40.45,126253
16-Jul-25,40.74,40.74,40.00,40.20,99204
15-Jul-25,41.00,41.00,40.15,40.15,755177
14-Jul-25,40.58,41.16,40.12,41.16,147804
11-Jul-25,41.04,41.04,40.17,40.17,57119
10-Jul-25,40.83,41.46,40.50,41.04,356441
09-Jul-25,41.21,41.86,40.50,40.83,297063
08-Jul-25,41.70,42.11,41.26,41.52,276330
07-Jul-25,41.70,41.70,41.14,41.28,354849
04-Jul-25,42.35,42.35,41.00,42.01,171773
03-Jul-25,42.00,42.00,41.00,41.02,45676
02-Jul-25,44.04,44.04,40.40,41.35,1297230
01-Jul-25,42.24,44.10,41.50,44.10,467134
27-Jun-25,42.36,43.49,42.25,43.49,3067374
26-Jun-25,43.27,43.27,42.28,42.72,42070
25-Jun-25,42.69,43.05,42.60,42.84,2166680
24-Jun-25,42.28,42.30,41.66,41.99,1628615
23-Jun-25,41.44,41.88,41.35,41.64,261619
20-Jun-25,41.74,41.86,41.37,41.56,83043
18-Jun-25,44.12,44.12,41.60,41.69,518088
17-Jun-25,43.00,43.02,42.00,42.30,233932
16-Jun-25,43.16,44.45,43.12,44.16,490579
13-Jun-25,44.48,44.48,42.80,43.01,2347852
12-Jun-25,45.90,46.12,45.77,45.77,612056
11-Jun-25,46.12,46.24,45.60,45.75,688258
10-Jun-25,46.20,46.63,46.11,46.15,556535
09-Jun-25,46.60,46.83,46.25,46.40,244119
06-Jun-25,46.88,47.89,46.26,47.89,556675
05-Jun-25,46.20,47.06,46.20,46.26,460891
04-Jun-25,47.89,47.89,46.41,46.56,592853
03-Jun-25,45.44,46.42,45.44,46.15,588933
02-Jun-25,46.17,46.17,45.17,45.68,203059
30-May-25,47.10,47.71,47.04,47.71,69227
29-May-25,47.12,47.12,46.50,46.63,426597
28-May-25,46.88,47.45,46.82,47.45,243832
27-May-25,46.82,47.00,46.35,46.35,561180
26-May-25,46.50,47.43,44.14,47.22,593942
23-May-25,46.70,46.71,45.58,45.58,257474
22-May-25,46.87,46.96,46.50,46.72,230482
21-May-25,46.60,47.89,46.60,46.99,62255
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

*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