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
22/04/2024	0,19%	0,09	48,47	48,95	48,00	49,01	835K	39
19/04/2024	-2,36%	-1,17	48,38	49,50	48,19	49,50	91K	26
18/04/2024	-0,58%	-0,29	49,55	49,85	49,50	50,17	47K	32
17/04/2024	-0,74%	-0,37	49,84	49,73	49,59	49,88	35K	22
16/04/2024	2,57%	1,26	50,21	49,42	49,40	50,28	304K	25
15/04/2024	0,82%	0,40	48,95	49,40	48,61	49,62	183K	36
12/04/2024	-1,78%	-0,88	48,55	49,43	48,10	49,43	315K	40
11/04/2024	-0,02%	-0,01	49,43	49,74	48,87	49,74	112K	39
10/04/2024	0,51%	0,25	49,44	49,19	49,04	49,55	57K	73
09/04/2024	0,55%	0,27	49,19	48,92	48,50	49,25	245K	28
08/04/2024	-0,16%	-0,08	48,92	49,23	48,25	49,23	217K	39

05/04/2024	-0,47%	-0,23	49,00	49,60	48,58	49,60	339K	55
04/04/2024	-1,83%	-0,92	49,23	50,53	49,10	50,53	210K	27
03/04/2024	-0,79%	-0,40	50,15	50,55	50,10	50,55	72K	25
02/04/2024	-0,61%	-0,31	50,55	50,86	49,60	50,86	2M	46
01/04/2024	0,36%	0,18	50,86	50,80	50,58	51,00	105K	36
28/03/2024	0,76%	0,38	50,68	50,54	50,16	50,68	6K	9
27/03/2024	-0,61%	-0,31	50,30	52,48	49,70	52,48	320K	196
26/03/2024	0,62%	0,31	50,61	50,30	50,30	51,00	73K	21
25/03/2024	0,70%	0,35	50,30	49,95	49,69	50,84	380K	1.363
22/03/2024	-1,96%	-1,00	49,95	50,95	49,71	50,95	487K	86
21/03/2024	-1,56%	-0,81	50,95	51,76	50,40	51,76	517K	828
20/03/2024	-0,67%	-0,35	51,76	51,75	51,45	51,89	104K	55
19/03/2024	1,30%	0,67	52,11	51,45	51,25	52,17	321K	44
18/03/2024	4,92%	2,41	51,44	49,14	49,14	51,79	2M	78
15/03/2024	-14,15%	-8,08	49,03	50,40	48,50	50,40	14M	384
14/03/2024	-0,63%	-0,36	57,11	57,10	56,83	57,47	352K	23
13/03/2024	-0,36%	-0,21	57,47	57,68	57,13	58,21	1M	43
12/03/2024	3,44%	1,92	57,68	56,46	56,33	57,72	430K	48
11/03/2024	1,36%	0,75	55,76	55,01	54,55	55,86	171K	22
08/03/2024	0,33%	0,18	55,01	56,00	54,96	56,00	75K	24
07/03/2024	2,28%	1,22	54,83	53,61	53,61	55,00	766K	23
06/03/2024	-0,06%	-0,03	53,61	54,13	53,36	54,37	143K	23
05/03/2024	-4,40%	-2,47	53,64	55,08	53,52	55,08	427K	213
04/03/2024	-0,44%	-0,25	56,11	56,35	55,86	56,90	36K	30
01/03/2024	0,84%	0,47	56,36	56,04	55,86	56,81	5M	59
29/02/2024	2,31%	1,26	55,89	55,45	55,33	55,95	572K	5.759
28/02/2024	0,09%	0,05	54,63	54,58	54,47	55,20	455K	516
27/02/2024	-2,54%	-1,42	54,58	56,10	54,28	56,52	534K	65
26/02/2024	1,27%	0,70	56,00	55,30	55,20	56,69	199K	51
23/02/2024	3,60%	1,92	55,30	54,45	53,50	55,59	787K	55
22/02/2024	1,62%	0,85	53,38	54,00	52,90	54,75	420K	394
21/02/2024	-0,94%	-0,50	52,53	53,03	52,25	53,38	132K	36
20/02/2024	-3,11%	-1,70	53,03	53,80	52,44	53,80	236K	76
19/02/2024	-0,13%	-0,07	54,73	54,75	53,96	55,66	335K	55
16/02/2024	-6,61%	-3,88	54,80	58,62	54,80	58,71	4M	122
15/02/2024	-2,48%	-1,49	58,68	60,58	58,68	60,58	220K	50
14/02/2024	-2,95%	-1,83	60,17	60,16	59,93	60,24	235K	35
09/02/2024	0,60%	0,37	62,00	61,63	61,39	62,32	263K	18
08/02/2024	0,24%	0,15	61,63	62,71	61,22	62,71	30K	13
07/02/2024	2,19%	1,32	61,48	60,16	60,16	61,48	142K	24
06/02/2024	-4,25%	-2,67	60,16	63,47	60,00	63,47	237K	56
05/02/2024	-0,33%	-0,21	62,83	64,31	62,50	64,31	87K	28
02/02/2024	0,94%	0,59	63,04	62,29	61,69	63,32	151K	48
01/02/2024	1,69%	1,04	62,45	61,14	61,14	62,45	187K	38
31/01/2024	-1,05%	-0,65	61,41	61,44	60,57	61,62	213K	49
30/01/2024	-0,54%	-0,34	62,06	62,52	61,56	62,52	206K	37
29/01/2024	3,28%	1,98	62,40	60,42	60,18	62,56	4M	131
26/01/2024	-1,10%	-0,67	60,42	62,00	60,36	62,00	189K	30
25/01/2024	2,33%	1,39	61,09	60,02	59,89	61,62	207K	29
24/01/2024	0,95%	0,56	59,70	59,11	59,03	60,48	537K	35
23/01/2024	-1,60%	-0,96	59,14	60,10	58,80	60,19	201K	22
22/01/2024	-0,07%	-0,04	60,10	60,75	60,10	61,25	729K	937
19/01/2024	2,84%	1,66	60,14	58,48	58,23	60,14	241K	58
18/01/2024	-0,32%	-0,19	58,48	59,47	57,84	59,47	118K	631
17/01/2024	-0,02%	-0,01	58,67	58,49	57,56	58,98	918K	199
16/01/2024	0,20%	0,12	58,68	58,56	57,84	58,76	296K	90
15/01/2024	0,88%	0,51	58,56	58,61	58,25	58,80	287K	50
12/01/2024	-0,05%	-0,03	58,05	57,83	57,57	58,38	132K	211
11/01/2024	0,57%	0,33	58,08	57,75	57,20	58,60	51K	152
10/01/2024	0,40%	0,23	57,75	57,02	57,00	58,04	121K	452
09/01/2024	1,88%	1,06	57,52	56,65	56,23	57,69	2M	168
08/01/2024	2,80%	1,54	56,46	54,92	54,92	56,46	475K	87
05/01/2024	-1,40%	-0,78	54,92	55,42	54,92	55,46	19K	58
04/01/2024	-1,07%	-0,60	55,70	56,32	55,70	56,76	82K	141
03/01/2024	-2,09%	-1,20	56,30	56,88	56,15	56,88	150K	167
02/01/2024	0,17%	0,10	57,50	57,39	56,50	58,07	562K	137
28/12/2023	-0,43%	-0,25	57,40	57,86	57,37	58,06	1M	860
27/12/2023	-0,03%	-0,02	57,65	57,99	57,36	57,99	56K	86
26/12/2023	-1,32%	-0,77	57,67	58,26	57,54	58,31	2M	181
22/12/2023	-0,09%	-0,05	58,44	58,79	57,99	58,83	798K	2.205
21/12/2023	-0,39%	-0,23	58,49	58,72	57,97	59,06	24K	83
20/12/2023	-0,07%	-0,04	58,72	58,59	57,95	59,54	62K	380
19/12/2023	-0,05%	-0,03	58,76	58,80	58,35	59,63	98K	137
18/12/2023	1,00%	0,58	58,79	58,21	58,01	59,50	261K	254
15/12/2023	1,27%	0,73	58,21	57,50	57,17	58,32	552K	550
14/12/2023	-6,95%	-4,29	57,48	60,00	56,68	60,00	27M	391
13/12/2023	-1,56%	-0,98	61,77	63,06	61,08	63,18	1M	245
12/12/2023	1,62%	1,00	62,75	62,34	62,05	62,82	437K	169
11/12/2023	3,00%	1,80	61,75	60,16	60,16	61,98	331K	300
08/12/2023	0,52%	0,31	59,95	59,65	59,13	60,07	198K	155
07/12/2023	2,11%	1,23	59,64	58,39	58,39	59,81	627K	43
06/12/2023	-1,37%	-0,81	58,41	59,22	58,35	60,00	3M	81
05/12/2023	-0,67%	-0,40	59,22	59,62	58,56	59,70	145K	268
04/12/2023	-0,35%	-0,21	59,62	59,82	58,74	60,12	763K	118
01/12/2023	-0,57%	-0,34	59,83	58,21	58,21	60,48	115K	89
30/11/2023	-0,61%	-0,37	60,17	61,32	59,63	61,32	178K	489
29/11/2023	-0,10%	-0,06	60,54	61,80	60,54	61,80	645K	143
28/11/2023	-0,79%	-0,48	60,60	60,00	60,00	60,96	588K	684
27/11/2023	0,89%	0,54	61,08	60,53	60,36	61,43	96K	443
24/11/2023	-3,14%	-1,96	60,54	60,60	60,04	60,90	64K	130
23/11/2023	2,17%	1,33	62,50	61,17	60,44	63,00	31K	407
22/11/2023	2,10%	1,26	61,17	60,00	60,00	61,44	157K	53
21/11/2023	0,50%	0,30	59,91	59,68	59,57	60,00	56K	166
20/11/2023	1,29%	0,76	59,61	59,10	58,93	59,64	3M	513
17/11/2023	0,24%	0,14	58,85	58,71	58,61	59,20	48K	60
16/11/2023	-0,15%	-0,09	58,71	58,80	57,66	58,97	383K	517
14/11/2023	1,82%	1,05	58,80	58,31	58,31	59,64	2M	292
13/11/2023	-1,47%	-0,86	57,75	58,98	57,68	58,98	1M	143
10/11/2023	2,99%	1,70	58,61	56,94	56,93	58,61	267K	366
09/11/2023	-0,56%	-0,32	56,91	57,23	56,91	57,88	293K	176
08/11/2023	0,67%	0,38	57,23	57,04	56,88	58,14	890K	1.801
07/11/2023	3,27%	1,80	56,85	55,00	55,00	57,30	896K	398
06/11/2023	-0,60%	-0,33	55,05	55,68	54,74	55,68	128K	88
03/11/2023	2,57%	1,39	55,38	53,70	53,70	55,51	890K	57
01/11/2023	0,82%	0,44	53,99	50,01	50,01	54,53	45K	192
31/10/2023	0,73%	0,39	53,55	52,10	52,10	53,55	66K	38
30/10/2023	4,34%	2,21	53,16	51,85	51,81	53,44	775K	515
27/10/2023	-0,80%	-0,41	50,95	51,60	50,45	51,60	91K	69
26/10/2023	-1,70%	-0,89	51,36	51,79	51,22	52,46	58K	143
25/10/2023	-2,84%	-1,53	52,25	53,00	51,92	53,00	173K	197
24/10/2023	-1,25%	-0,68	53,78	55,55	53,20	55,55	569K	778
23/10/2023	0,18%	0,10	54,46	55,45	53,51	55,45	131K	228
20/10/2023	-3,39%	-1,91	54,36	55,74	54,03	55,97	283K	208
19/10/2023	-0,37%	-0,21	56,27	56,48	56,13	57,44	308K	1.472
18/10/2023	0,59%	0,33	56,48	57,01	56,48	57,45	184K	38
17/10/2023	1,19%	0,66	56,15	55,22	54,98	56,44	1M	206
16/10/2023	-0,77%	-0,43	55,49	57,04	55,49	57,04	37K	30
13/10/2023	-0,11%	-0,06	55,92	56,20	55,68	56,69	47K	33
11/10/2023	3,74%	2,02	55,98	55,10	54,95	55,98	350K	31
10/10/2023	-0,13%	-0,07	53,96	55,50	53,95	55,50	62K	90
09/10/2023	-1,13%	-0,62	54,03	54,10	53,76	54,36	346K	17
06/10/2023	2,57%	1,37	54,65	53,83	53,80	54,77	337K	19
05/10/2023	-	-	53,28	53,38	52,86	53,79	1M	25

Date,Open,High,Low,Close,Volume
22-Apr-24,48.95,49.01,48.00,48.47,835233
19-Apr-24,49.50,49.50,48.19,48.38,91018
18-Apr-24,49.85,50.17,49.50,49.55,46608
17-Apr-24,49.73,49.88,49.59,49.84,34707
16-Apr-24,49.42,50.28,49.40,50.21,304192
15-Apr-24,49.40,49.62,48.61,48.95,182667
12-Apr-24,49.43,49.43,48.10,48.55,314933
11-Apr-24,49.74,49.74,48.87,49.43,112252
10-Apr-24,49.19,49.55,49.04,49.44,57407
09-Apr-24,48.92,49.25,48.50,49.19,244937
08-Apr-24,49.23,49.23,48.25,48.92,216961
05-Apr-24,49.60,49.60,48.58,49.00,339413
04-Apr-24,50.53,50.53,49.10,49.23,210356
03-Apr-24,50.55,50.55,50.10,50.15,71935
02-Apr-24,50.86,50.86,49.60,50.55,1690258
01-Apr-24,50.80,51.00,50.58,50.86,104952
28-Mar-24,50.54,50.68,50.16,50.68,6406
27-Mar-24,52.48,52.48,49.70,50.30,319621
26-Mar-24,50.30,51.00,50.30,50.61,72565
25-Mar-24,49.95,50.84,49.69,50.30,380394
22-Mar-24,50.95,50.95,49.71,49.95,486675
21-Mar-24,51.76,51.76,50.40,50.95,517308
20-Mar-24,51.75,51.89,51.45,51.76,103937
19-Mar-24,51.45,52.17,51.25,52.11,320885
18-Mar-24,49.14,51.79,49.14,51.44,2353071
15-Mar-24,50.40,50.40,48.50,49.03,13529867
14-Mar-24,57.10,57.47,56.83,57.11,352496
13-Mar-24,57.68,58.21,57.13,57.47,1088920
12-Mar-24,56.46,57.72,56.33,57.68,430392
11-Mar-24,55.01,55.86,54.55,55.76,170923
08-Mar-24,56.00,56.00,54.96,55.01,75404
07-Mar-24,53.61,55.00,53.61,54.83,766164
06-Mar-24,54.13,54.37,53.36,53.61,142736
05-Mar-24,55.08,55.08,53.52,53.64,426771
04-Mar-24,56.35,56.90,55.86,56.11,35850
01-Mar-24,56.04,56.81,55.86,56.36,4609543
29-Feb-24,55.45,55.95,55.33,55.89,571631
28-Feb-24,54.58,55.20,54.47,54.63,454849
27-Feb-24,56.10,56.52,54.28,54.58,533671
26-Feb-24,55.30,56.69,55.20,56.00,199216
23-Feb-24,54.45,55.59,53.50,55.30,787106
22-Feb-24,54.00,54.75,52.90,53.38,419907
21-Feb-24,53.03,53.38,52.25,52.53,132139
20-Feb-24,53.80,53.80,52.44,53.03,236097
19-Feb-24,54.75,55.66,53.96,54.73,334519
16-Feb-24,58.62,58.71,54.80,54.80,3564865
15-Feb-24,60.58,60.58,58.68,58.68,219503
14-Feb-24,60.16,60.24,59.93,60.17,234749
09-Feb-24,61.63,62.32,61.39,62.00,263185
08-Feb-24,62.71,62.71,61.22,61.63,29947
07-Feb-24,60.16,61.48,60.16,61.48,141853
06-Feb-24,63.47,63.47,60.00,60.16,236890
05-Feb-24,64.31,64.31,62.50,62.83,87289
02-Feb-24,62.29,63.32,61.69,63.04,150768
01-Feb-24,61.14,62.45,61.14,62.45,187197
31-Jan-24,61.44,61.62,60.57,61.41,212667
30-Jan-24,62.52,62.52,61.56,62.06,205538
29-Jan-24,60.42,62.56,60.18,62.40,4388168
26-Jan-24,62.00,62.00,60.36,60.42,188792
25-Jan-24,60.02,61.62,59.89,61.09,206793
24-Jan-24,59.11,60.48,59.03,59.70,537122
23-Jan-24,60.10,60.19,58.80,59.14,200765
22-Jan-24,60.75,61.25,60.10,60.10,728610
19-Jan-24,58.48,60.14,58.23,60.14,241072
18-Jan-24,59.47,59.47,57.84,58.48,118283
17-Jan-24,58.49,58.98,57.56,58.67,918228
16-Jan-24,58.56,58.76,57.84,58.68,295811
15-Jan-24,58.61,58.80,58.25,58.56,287205
12-Jan-24,57.83,58.38,57.57,58.05,131880
11-Jan-24,57.75,58.60,57.20,58.08,51029
10-Jan-24,57.02,58.04,57.00,57.75,121233
09-Jan-24,56.65,57.69,56.23,57.52,2197406
08-Jan-24,54.92,56.46,54.92,56.46,474547
05-Jan-24,55.42,55.46,54.92,54.92,19291
04-Jan-24,56.32,56.76,55.70,55.70,82450
03-Jan-24,56.88,56.88,56.15,56.30,150247
02-Jan-24,57.39,58.07,56.50,57.50,562145
28-Dec-23,57.86,58.06,57.37,57.40,1278679
27-Dec-23,57.99,57.99,57.36,57.65,56193
26-Dec-23,58.26,58.31,57.54,57.67,1517517
22-Dec-23,58.79,58.83,57.99,58.44,797711
21-Dec-23,58.72,59.06,57.97,58.49,24133
20-Dec-23,58.59,59.54,57.95,58.72,61779
19-Dec-23,58.80,59.63,58.35,58.76,98136
18-Dec-23,58.21,59.50,58.01,58.79,261264
15-Dec-23,57.50,58.32,57.17,58.21,552041
14-Dec-23,60.00,60.00,56.68,57.48,26705800
13-Dec-23,63.06,63.18,61.08,61.77,1133246
12-Dec-23,62.34,62.82,62.05,62.75,437133
11-Dec-23,60.16,61.98,60.16,61.75,331293
08-Dec-23,59.65,60.07,59.13,59.95,197513
07-Dec-23,58.39,59.81,58.39,59.64,627377
06-Dec-23,59.22,60.00,58.35,58.41,2944538
05-Dec-23,59.62,59.70,58.56,59.22,145483
04-Dec-23,59.82,60.12,58.74,59.62,762539
01-Dec-23,58.21,60.48,58.21,59.83,114568
30-Nov-23,61.32,61.32,59.63,60.17,178132
29-Nov-23,61.80,61.80,60.54,60.54,644844
28-Nov-23,60.00,60.96,60.00,60.60,587935
27-Nov-23,60.53,61.43,60.36,61.08,95823
24-Nov-23,60.60,60.90,60.04,60.54,64263
23-Nov-23,61.17,63.00,60.44,62.50,31341
22-Nov-23,60.00,61.44,60.00,61.17,156750
21-Nov-23,59.68,60.00,59.57,59.91,55765
20-Nov-23,59.10,59.64,58.93,59.61,3389489
17-Nov-23,58.71,59.20,58.61,58.85,47837
16-Nov-23,58.80,58.97,57.66,58.71,382596
14-Nov-23,58.31,59.64,58.31,58.80,1582810
13-Nov-23,58.98,58.98,57.68,57.75,1448343
10-Nov-23,56.94,58.61,56.93,58.61,266936
09-Nov-23,57.23,57.88,56.91,56.91,292630
08-Nov-23,57.04,58.14,56.88,57.23,890270
07-Nov-23,55.00,57.30,55.00,56.85,896385
06-Nov-23,55.68,55.68,54.74,55.05,128333
03-Nov-23,53.70,55.51,53.70,55.38,889608
01-Nov-23,50.01,54.53,50.01,53.99,45283
31-Oct-23,52.10,53.55,52.10,53.55,65893
30-Oct-23,51.85,53.44,51.81,53.16,775437
27-Oct-23,51.60,51.60,50.45,50.95,91427
26-Oct-23,51.79,52.46,51.22,51.36,57860
25-Oct-23,53.00,53.00,51.92,52.25,172655
24-Oct-23,55.55,55.55,53.20,53.78,568939
23-Oct-23,55.45,55.45,53.51,54.46,131077
20-Oct-23,55.74,55.97,54.03,54.36,282778
19-Oct-23,56.48,57.44,56.13,56.27,308372
18-Oct-23,57.01,57.45,56.48,56.48,183926
17-Oct-23,55.22,56.44,54.98,56.15,1002563
16-Oct-23,57.04,57.04,55.49,55.49,37141
13-Oct-23,56.20,56.69,55.68,55.92,47206
11-Oct-23,55.10,55.98,54.95,55.98,349711
10-Oct-23,55.50,55.50,53.95,53.96,62139
09-Oct-23,54.10,54.36,53.76,54.03,345720
06-Oct-23,53.83,54.77,53.80,54.65,337218
05-Oct-23,53.38,53.79,52.86,53.28,1150317

*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