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
22/01/2026	0,42%	0,13	31,31	31,29	31,29	32,06	3M	67
21/01/2026	-0,61%	-0,19	31,18	31,37	30,72	31,37	3M	126
20/01/2026	-2,73%	-0,88	31,37	31,60	31,00	31,92	2M	1.015
19/01/2026	1,35%	0,43	32,25	32,00	32,00	33,45	38K	33
16/01/2026	-2,69%	-0,88	31,82	33,00	31,79	33,00	631K	1.048
15/01/2026	-0,64%	-0,21	32,70	32,82	32,41	32,99	9M	126
14/01/2026	-2,78%	-0,94	32,91	33,35	32,68	33,47	552K	139

13/01/2026	-3,92%	-1,38	33,85	35,59	33,15	35,59	511K	125
12/01/2026	-1,37%	-0,49	35,23	35,72	34,85	35,72	346K	60
09/01/2026	-2,22%	-0,81	35,72	36,18	35,23	36,18	89K	44
08/01/2026	0,41%	0,15	36,53	36,09	36,09	36,89	16K	24
07/01/2026	0,06%	0,02	36,38	36,36	36,13	36,91	765K	46
06/01/2026	1,37%	0,49	36,36	35,84	35,49	36,36	240K	43
05/01/2026	-0,31%	-0,11	35,87	36,34	35,52	36,34	428K	44
02/01/2026	-7,15%	-2,77	35,98	38,75	35,98	38,75	631K	106
30/12/2025	-1,10%	-0,43	38,75	38,95	38,51	38,96	107K	29
29/12/2025	-0,99%	-0,39	39,18	39,97	39,18	39,97	108K	39
26/12/2025	1,67%	0,65	39,57	38,81	38,81	39,57	236K	26
23/12/2025	-2,68%	-1,07	38,92	40,27	38,85	40,27	60K	161
22/12/2025	1,94%	0,76	39,99	39,50	39,29	40,23	344K	427
19/12/2025	-0,68%	-0,27	39,23	39,14	38,82	39,42	49K	22
18/12/2025	1,05%	0,41	39,50	39,40	38,87	39,60	542K	46
17/12/2025	3,49%	1,32	39,09	38,37	38,20	39,52	1M	84
16/12/2025	-0,66%	-0,25	37,77	37,89	37,77	38,70	292K	43
15/12/2025	-1,63%	-0,63	38,02	38,00	37,29	38,21	190K	46
12/12/2025	2,11%	0,80	38,65	37,85	37,82	39,27	635K	77
11/12/2025	0,64%	0,24	37,85	37,33	36,56	38,59	989K	329
10/12/2025	-0,13%	-0,05	37,61	37,56	37,38	38,02	496K	57
09/12/2025	2,87%	1,05	37,66	37,45	37,06	37,79	187K	978
08/12/2025	-2,94%	-1,11	36,61	36,96	36,61	37,88	255K	250
05/12/2025	8,33%	2,90	37,72	35,22	35,22	38,06	7M	134
04/12/2025	0,00%	0,00	34,82	35,17	34,42	35,17	165K	106
03/12/2025	1,22%	0,42	34,82	34,42	34,19	34,82	146K	84
02/12/2025	0,58%	0,20	34,40	34,66	34,12	34,75	246K	63
01/12/2025	-0,06%	-0,02	34,20	34,22	33,90	34,91	216K	100
28/11/2025	0,80%	0,27	34,22	34,06	33,94	34,40	34K	27
27/11/2025	-0,32%	-0,11	33,95	33,60	33,60	35,99	4K	10
26/11/2025	-1,10%	-0,38	34,06	34,44	33,90	34,52	1M	452
25/11/2025	-0,35%	-0,12	34,44	34,20	33,92	34,64	385K	47
24/11/2025	-1,51%	-0,53	34,56	35,10	34,48	35,10	137K	30
21/11/2025	3,02%	1,03	35,09	33,65	33,61	35,40	557K	65
19/11/2025	-1,84%	-0,64	34,06	34,70	33,70	34,78	152K	94
18/11/2025	0,06%	0,02	34,70	34,41	34,28	34,80	221K	22
17/11/2025	-1,14%	-0,40	34,68	35,08	34,60	35,21	221K	37
14/11/2025	-2,66%	-0,96	35,08	35,00	34,80	35,27	673K	57
13/11/2025	0,56%	0,20	36,04	36,05	35,30	36,05	440K	41
12/11/2025	2,31%	0,81	35,84	35,17	35,17	35,86	574K	54
11/11/2025	-0,85%	-0,30	35,03	34,85	34,62	35,20	3M	899
10/11/2025	1,52%	0,53	35,33	35,15	34,70	35,33	62K	36
07/11/2025	-0,40%	-0,14	34,80	34,94	34,55	35,33	202K	46
06/11/2025	-5,05%	-1,86	34,94	35,84	34,83	35,84	516K	133
05/11/2025	1,13%	0,41	36,80	36,09	35,52	36,80	885K	79
04/11/2025	0,36%	0,13	36,39	36,26	35,93	36,61	370K	41
03/11/2025	-1,25%	-0,46	36,26	36,72	35,76	36,72	623K	53
31/10/2025	0,36%	0,13	36,72	36,96	36,34	36,96	406K	30
30/10/2025	0,74%	0,27	36,59	36,04	35,97	37,11	862K	67
29/10/2025	-6,17%	-2,39	36,32	38,71	36,22	38,71	2M	232
28/10/2025	1,26%	0,48	38,71	39,03	38,52	39,06	165K	48
27/10/2025	0,21%	0,08	38,23	38,16	38,01	38,39	90K	32
24/10/2025	0,18%	0,07	38,15	38,33	38,08	38,39	83K	225
23/10/2025	-0,81%	-0,31	38,08	37,62	37,62	38,20	170K	28
22/10/2025	-0,18%	-0,07	38,39	38,67	38,35	38,79	199K	28
21/10/2025	4,06%	1,50	38,46	37,33	37,05	38,52	258K	85
20/10/2025	2,47%	0,89	36,96	36,44	35,97	36,96	176K	46
17/10/2025	0,98%	0,35	36,07	36,00	35,81	36,17	66K	45
16/10/2025	-0,97%	-0,35	35,72	36,24	35,72	36,59	206K	51
15/10/2025	-2,22%	-0,82	36,07	36,76	35,92	36,76	724K	358
14/10/2025	-0,35%	-0,13	36,89	36,59	36,59	37,02	85K	65
13/10/2025	-0,19%	-0,07	37,02	37,17	36,60	37,33	331K	54
10/10/2025	0,00%	0,00	37,09	37,09	37,02	37,77	245K	39
09/10/2025	-3,13%	-1,20	37,09	38,29	37,00	38,29	2M	70
08/10/2025	0,79%	0,30	38,29	37,99	37,21	38,29	379K	50
07/10/2025	1,96%	0,73	37,99	37,64	36,85	37,99	290K	40
06/10/2025	-0,03%	-0,01	37,26	37,00	36,80	37,85	123K	43
03/10/2025	-1,01%	-0,38	37,27	37,65	36,92	37,66	570K	435
02/10/2025	2,62%	0,96	37,65	37,06	36,60	37,65	267K	90
01/10/2025	-1,37%	-0,51	36,69	37,05	36,29	37,15	285K	61
30/09/2025	-2,75%	-1,05	37,20	37,71	37,20	37,81	98K	44
29/09/2025	-0,47%	-0,18	38,25	38,82	38,25	38,82	47K	30
26/09/2025	1,48%	0,56	38,43	38,13	37,86	38,51	536K	69
25/09/2025	0,85%	0,32	37,87	37,48	37,41	38,07	77K	31
24/09/2025	-2,29%	-0,88	37,55	38,10	37,03	38,10	660K	92
23/09/2025	-0,49%	-0,19	38,43	38,80	38,20	39,25	184K	23
22/09/2025	-0,59%	-0,23	38,62	39,24	38,53	39,24	352K	47
19/09/2025	0,88%	0,34	38,85	39,19	38,72	39,40	111K	65
18/09/2025	0,68%	0,26	38,51	38,25	38,25	39,36	1M	2.659
17/09/2025	2,38%	0,89	38,25	37,74	37,70	38,72	663K	133
16/09/2025	1,22%	0,45	37,36	36,97	36,97	37,80	356K	48
15/09/2025	-2,87%	-1,09	36,91	38,00	36,71	38,02	1M	83
12/09/2025	-0,81%	-0,31	38,00	38,92	36,88	39,30	2M	172
11/09/2025	-0,60%	-0,23	38,31	38,78	37,45	38,78	792K	114
10/09/2025	0,36%	0,14	38,54	39,00	37,72	39,00	500K	93
09/09/2025	-0,93%	-0,36	38,40	39,16	38,37	39,40	44K	37
08/09/2025	2,76%	1,04	38,76	37,72	37,61	38,76	197K	31
05/09/2025	1,32%	0,49	37,72	37,44	37,30	37,95	75K	34
04/09/2025	-1,51%	-0,57	37,23	37,38	36,44	37,57	327K	62
03/09/2025	0,05%	0,02	37,80	37,80	37,48	38,02	330K	33
02/09/2025	-3,87%	-1,52	37,78	39,05	37,35	39,05	454K	113
01/09/2025	0,69%	0,27	39,30	39,03	38,00	40,98	214K	177
29/08/2025	1,96%	0,75	39,03	38,00	38,00	39,03	203K	37
28/08/2025	-1,06%	-0,41	38,28	38,69	37,73	38,69	570K	71
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	-	-	41,16	40,58	40,12	41,16	148K	52

Date,Open,High,Low,Close,Volume
22-Jan-26,31.29,32.06,31.29,31.31,3494769
21-Jan-26,31.37,31.37,30.72,31.18,3477656
20-Jan-26,31.60,31.92,31.00,31.37,1574887
19-Jan-26,32.00,33.45,32.00,32.25,38010
16-Jan-26,33.00,33.00,31.79,31.82,630861
15-Jan-26,32.82,32.99,32.41,32.70,9345622
14-Jan-26,33.35,33.47,32.68,32.91,552189
13-Jan-26,35.59,35.59,33.15,33.85,510627
12-Jan-26,35.72,35.72,34.85,35.23,346072
09-Jan-26,36.18,36.18,35.23,35.72,89128
08-Jan-26,36.09,36.89,36.09,36.53,16034
07-Jan-26,36.36,36.91,36.13,36.38,765439
06-Jan-26,35.84,36.36,35.49,36.36,240120
05-Jan-26,36.34,36.34,35.52,35.87,427915
02-Jan-26,38.75,38.75,35.98,35.98,631336
30-Dec-25,38.95,38.96,38.51,38.75,106908
29-Dec-25,39.97,39.97,39.18,39.18,107744
26-Dec-25,38.81,39.57,38.81,39.57,236485
23-Dec-25,40.27,40.27,38.85,38.92,60379
22-Dec-25,39.50,40.23,39.29,39.99,344474
19-Dec-25,39.14,39.42,38.82,39.23,49056
18-Dec-25,39.40,39.60,38.87,39.50,541750
17-Dec-25,38.37,39.52,38.20,39.09,1470256
16-Dec-25,37.89,38.70,37.77,37.77,292324
15-Dec-25,38.00,38.21,37.29,38.02,190479
12-Dec-25,37.85,39.27,37.82,38.65,635213
11-Dec-25,37.33,38.59,36.56,37.85,988720
10-Dec-25,37.56,38.02,37.38,37.61,496497
09-Dec-25,37.45,37.79,37.06,37.66,186839
08-Dec-25,36.96,37.88,36.61,36.61,255004
05-Dec-25,35.22,38.06,35.22,37.72,7220400
04-Dec-25,35.17,35.17,34.42,34.82,164773
03-Dec-25,34.42,34.82,34.19,34.82,146330
02-Dec-25,34.66,34.75,34.12,34.40,245665
01-Dec-25,34.22,34.91,33.90,34.20,215764
28-Nov-25,34.06,34.40,33.94,34.22,34464
27-Nov-25,33.60,35.99,33.60,33.95,4075
26-Nov-25,34.44,34.52,33.90,34.06,1145316
25-Nov-25,34.20,34.64,33.92,34.44,385398
24-Nov-25,35.10,35.10,34.48,34.56,137425
21-Nov-25,33.65,35.40,33.61,35.09,556787
19-Nov-25,34.70,34.78,33.70,34.06,151987
18-Nov-25,34.41,34.80,34.28,34.70,221404
17-Nov-25,35.08,35.21,34.60,34.68,221471
14-Nov-25,35.00,35.27,34.80,35.08,672625
13-Nov-25,36.05,36.05,35.30,36.04,439524
12-Nov-25,35.17,35.86,35.17,35.84,574361
11-Nov-25,34.85,35.20,34.62,35.03,3268250
10-Nov-25,35.15,35.33,34.70,35.33,62339
07-Nov-25,34.94,35.33,34.55,34.80,202249
06-Nov-25,35.84,35.84,34.83,34.94,516077
05-Nov-25,36.09,36.80,35.52,36.80,885474
04-Nov-25,36.26,36.61,35.93,36.39,370007
03-Nov-25,36.72,36.72,35.76,36.26,623484
31-Oct-25,36.96,36.96,36.34,36.72,405893
30-Oct-25,36.04,37.11,35.97,36.59,861974
29-Oct-25,38.71,38.71,36.22,36.32,1523346
28-Oct-25,39.03,39.06,38.52,38.71,164866
27-Oct-25,38.16,38.39,38.01,38.23,89531
24-Oct-25,38.33,38.39,38.08,38.15,82792
23-Oct-25,37.62,38.20,37.62,38.08,169957
22-Oct-25,38.67,38.79,38.35,38.39,199288
21-Oct-25,37.33,38.52,37.05,38.46,258268
20-Oct-25,36.44,36.96,35.97,36.96,175840
17-Oct-25,36.00,36.17,35.81,36.07,65763
16-Oct-25,36.24,36.59,35.72,35.72,206426
15-Oct-25,36.76,36.76,35.92,36.07,724178
14-Oct-25,36.59,37.02,36.59,36.89,85132
13-Oct-25,37.17,37.33,36.60,37.02,330601
10-Oct-25,37.09,37.77,37.02,37.09,245296
09-Oct-25,38.29,38.29,37.00,37.09,2059328
08-Oct-25,37.99,38.29,37.21,38.29,378653
07-Oct-25,37.64,37.99,36.85,37.99,289839
06-Oct-25,37.00,37.85,36.80,37.26,122809
03-Oct-25,37.65,37.66,36.92,37.27,570129
02-Oct-25,37.06,37.65,36.60,37.65,266663
01-Oct-25,37.05,37.15,36.29,36.69,285319
30-Sep-25,37.71,37.81,37.20,37.20,97595
29-Sep-25,38.82,38.82,38.25,38.25,46726
26-Sep-25,38.13,38.51,37.86,38.43,536320
25-Sep-25,37.48,38.07,37.41,37.87,76736
24-Sep-25,38.10,38.10,37.03,37.55,659963
23-Sep-25,38.80,39.25,38.20,38.43,184121
22-Sep-25,39.24,39.24,38.53,38.62,351838
19-Sep-25,39.19,39.40,38.72,38.85,110808
18-Sep-25,38.25,39.36,38.25,38.51,1250712
17-Sep-25,37.74,38.72,37.70,38.25,662614
16-Sep-25,36.97,37.80,36.97,37.36,355519
15-Sep-25,38.00,38.02,36.71,36.91,1245898
12-Sep-25,38.92,39.30,36.88,38.00,2038370
11-Sep-25,38.78,38.78,37.45,38.31,791981
10-Sep-25,39.00,39.00,37.72,38.54,500202
09-Sep-25,39.16,39.40,38.37,38.40,43922
08-Sep-25,37.72,38.76,37.61,38.76,197276
05-Sep-25,37.44,37.95,37.30,37.72,74747
04-Sep-25,37.38,37.57,36.44,37.23,327256
03-Sep-25,37.80,38.02,37.48,37.80,329739
02-Sep-25,39.05,39.05,37.35,37.78,454081
01-Sep-25,39.03,40.98,38.00,39.30,213951
29-Aug-25,38.00,39.03,38.00,39.03,203162
28-Aug-25,38.69,38.69,37.73,38.28,569865
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

*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