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
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	-0,19%	-0,10	53,28	53,38	52,86	53,79	1M	25
04/10/2023	2,18%	1,14	53,38	53,29	52,49	53,38	111K	25
03/10/2023	-0,97%	-0,51	52,24	52,75	52,03	52,75	126K	23
02/10/2023	3,43%	1,75	52,75	52,27	51,44	52,81	804K	226
29/09/2023	0,26%	0,13	51,00	51,27	50,93	52,01	129K	337
28/09/2023	0,67%	0,34	50,87	50,58	50,34	51,08	290K	18
27/09/2023	0,62%	0,31	50,53	51,15	50,53	51,15	1M	40
26/09/2023	-1,14%	-0,58	50,22	50,61	50,10	50,61	4M	96
25/09/2023	0,30%	0,15	50,80	51,67	50,51	51,67	11K	20
22/09/2023	-0,49%	-0,25	50,65	50,70	50,15	50,91	35K	18
21/09/2023	-3,10%	-1,63	50,90	51,84	50,72	51,84	289K	71
20/09/2023	-0,30%	-0,16	52,53	52,80	52,40	53,10	61K	481
19/09/2023	2,11%	1,09	52,69	51,41	51,41	52,69	234K	22
18/09/2023	0,86%	0,44	51,60	50,90	50,90	51,70	145K	32
15/09/2023	-5,24%	-2,83	51,16	51,90	50,00	52,17	2M	95
14/09/2023	-0,39%	-0,21	53,99	54,33	53,59	54,33	260K	36
13/09/2023	1,27%	0,68	54,20	53,52	53,52	54,95	1M	61
12/09/2023	-3,88%	-2,16	53,52	55,32	53,34	55,39	936K	134
11/09/2023	-0,36%	-0,20	55,68	55,62	54,96	55,80	4M	150
08/09/2023	0,04%	0,02	55,88	56,52	55,68	57,00	45K	129
06/09/2023	-1,13%	-0,64	55,86	55,65	55,30	56,08	173K	43
05/09/2023	1,95%	1,08	56,50	55,42	55,30	56,50	796K	53
04/09/2023	0,29%	0,16	55,42	55,06	54,82	55,82	16K	21
01/09/2023	-0,52%	-0,29	55,26	55,55	55,25	55,83	6M	149
31/08/2023	4,77%	2,53	55,55	54,36	54,29	55,55	501K	319
30/08/2023	1,07%	0,56	53,02	52,40	52,40	53,13	208K	26
29/08/2023	1,63%	0,84	52,46	52,43	51,69	52,81	574K	305
28/08/2023	0,92%	0,47	51,62	51,60	51,39	52,25	170K	21
25/08/2023	2,61%	1,30	51,15	50,09	50,04	51,22	1M	56
24/08/2023	-3,56%	-1,84	49,85	51,69	49,85	52,68	806K	900
23/08/2023	2,97%	1,49	51,69	51,11	51,11	51,95	248K	40
22/08/2023	-3,41%	-1,77	50,20	52,06	50,11	52,15	424K	437
21/08/2023	2,97%	1,50	51,97	50,88	50,88	52,01	596K	217
18/08/2023	-1,21%	-0,62	50,47	50,65	50,18	50,65	111K	69
17/08/2023	-0,49%	-0,25	51,09	52,20	50,94	52,20	27K	24
16/08/2023	-0,33%	-0,17	51,34	51,51	51,31	51,80	110K	25
15/08/2023	-0,50%	-0,26	51,51	51,77	51,51	52,04	82K	214
14/08/2023	3,77%	1,88	51,77	49,88	49,88	51,90	551K	45
11/08/2023	-1,13%	-0,57	49,89	50,15	49,61	50,28	181K	34
10/08/2023	0,28%	0,14	50,46	50,32	49,98	50,65	22K	21
09/08/2023	-0,75%	-0,38	50,32	50,70	50,10	50,70	43K	14
08/08/2023	-2,01%	-1,04	50,70	51,42	50,65	51,80	508K	36
07/08/2023	0,68%	0,35	51,74	52,07	51,39	52,07	309K	29
04/08/2023	0,63%	0,32	51,39	51,10	50,91	51,91	178K	664
03/08/2023	0,51%	0,26	51,07	50,80	50,80	51,81	49K	364
02/08/2023	-3,97%	-2,10	50,81	52,98	50,78	52,98	255K	56
01/08/2023	2,54%	1,31	52,91	51,89	51,64	52,91	332K	1.640
31/07/2023	3,14%	1,57	51,60	51,23	51,23	52,41	580K	433
28/07/2023	2,52%	1,23	50,03	49,01	48,59	50,11	257K	50
27/07/2023	-0,16%	-0,08	48,80	49,00	48,55	49,83	2M	1.089
26/07/2023	-2,18%	-1,09	48,88	49,16	48,32	49,16	231K	582
25/07/2023	1,13%	0,56	49,97	49,85	49,09	49,98	138K	1.535
24/07/2023	-0,48%	-0,24	49,41	49,60	49,25	49,67	988K	65
21/07/2023	-0,04%	-0,02	49,65	49,67	49,58	50,43	1M	125
20/07/2023	-1,82%	-0,92	49,67	50,58	49,35	50,58	8M	238
19/07/2023	-1,44%	-0,74	50,59	51,42	50,37	51,70	353K	2.344
18/07/2023	2,21%	1,11	51,33	50,21	49,91	51,39	228K	42
17/07/2023	1,70%	0,84	50,22	49,94	49,93	50,35	820K	34
14/07/2023	-0,72%	-0,36	49,38	49,01	49,01	50,18	344K	35
13/07/2023	1,51%	0,74	49,74	49,00	48,94	49,79	450K	26
12/07/2023	-0,18%	-0,09	49,00	49,42	48,10	49,42	32K	33
11/07/2023	1,80%	0,87	49,09	48,98	48,46	49,17	301K	172
10/07/2023	2,23%	1,05	48,22	47,17	47,17	48,70	2M	60
07/07/2023	-0,49%	-0,23	47,17	47,24	46,98	47,51	183K	27
06/07/2023	0,08%	0,04	47,40	46,95	46,50	47,56	79K	24
05/07/2023	1,22%	0,57	47,36	46,79	46,69	47,48	369K	56
04/07/2023	-0,21%	-0,10	46,79	46,89	46,27	46,89	5K	7
03/07/2023	0,17%	0,08	46,89	46,81	44,30	46,97	299K	444
30/06/2023	-0,51%	-0,24	46,81	46,64	46,59	47,48	198K	1.300
29/06/2023	0,43%	0,20	47,05	46,85	46,77	47,16	32K	23
28/06/2023	-0,17%	-0,08	46,85	47,18	46,85	47,51	361K	31
27/06/2023	2,44%	1,12	46,93	46,50	46,08	47,07	343K	53
26/06/2023	-1,40%	-0,65	45,81	46,35	45,81	46,35	192K	37
23/06/2023	2,07%	0,94	46,46	45,83	45,31	46,46	192K	33
22/06/2023	-0,35%	-0,16	45,52	45,46	45,22	45,85	213K	26
21/06/2023	-2,10%	-0,98	45,68	47,00	45,37	47,48	187K	71
20/06/2023	-0,62%	-0,29	46,66	47,22	46,07	47,22	451K	137
19/06/2023	-1,88%	-0,90	46,95	48,00	46,31	48,00	129K	626
16/06/2023	1,31%	0,62	47,85	48,41	47,85	50,28	969K	121
15/06/2023	2,10%	0,97	47,23	46,25	45,95	47,59	1M	208
14/06/2023	-0,81%	-0,38	46,26	46,63	45,92	46,68	550K	35
13/06/2023	0,58%	0,27	46,64	47,31	45,71	47,61	420K	44
12/06/2023	4,67%	2,07	46,37	45,69	45,25	46,48	1M	57
09/06/2023	7,55%	3,11	44,30	43,50	43,50	45,64	1M	324
07/06/2023	-2,97%	-1,26	41,19	42,82	41,16	42,82	457K	70
06/06/2023	-1,23%	-0,53	42,45	42,92	42,40	43,03	131K	51
05/06/2023	-0,16%	-0,07	42,98	43,92	42,24	43,92	2M	83
02/06/2023	0,94%	0,40	43,05	42,64	42,64	43,49	191K	30
01/06/2023	0,49%	0,21	42,65	41,01	41,00	43,13	640K	374
31/05/2023	0,45%	0,19	42,44	42,00	41,73	42,58	548K	226
30/05/2023	0,17%	0,07	42,25	42,19	42,14	43,50	302K	35
29/05/2023	2,01%	0,83	42,18	41,82	41,40	42,40	58K	34
26/05/2023	4,90%	1,93	41,35	40,00	40,00	41,53	1M	81
25/05/2023	-	-	39,42	37,40	37,40	39,80	1M	97

Date,Open,High,Low,Close,Volume
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
04-Oct-23,53.29,53.38,52.49,53.38,111382
03-Oct-23,52.75,52.75,52.03,52.24,126160
02-Oct-23,52.27,52.81,51.44,52.75,803995
29-Sep-23,51.27,52.01,50.93,51.00,128794
28-Sep-23,50.58,51.08,50.34,50.87,290073
27-Sep-23,51.15,51.15,50.53,50.53,1377327
26-Sep-23,50.61,50.61,50.10,50.22,4193946
25-Sep-23,51.67,51.67,50.51,50.80,11003
22-Sep-23,50.70,50.91,50.15,50.65,35366
21-Sep-23,51.84,51.84,50.72,50.90,288678
20-Sep-23,52.80,53.10,52.40,52.53,61484
19-Sep-23,51.41,52.69,51.41,52.69,234053
18-Sep-23,50.90,51.70,50.90,51.60,145262
15-Sep-23,51.90,52.17,50.00,51.16,1641160
14-Sep-23,54.33,54.33,53.59,53.99,260369
13-Sep-23,53.52,54.95,53.52,54.20,1044743
12-Sep-23,55.32,55.39,53.34,53.52,936175
11-Sep-23,55.62,55.80,54.96,55.68,3967004
08-Sep-23,56.52,57.00,55.68,55.88,45353
06-Sep-23,55.65,56.08,55.30,55.86,172904
05-Sep-23,55.42,56.50,55.30,56.50,795972
04-Sep-23,55.06,55.82,54.82,55.42,16344
01-Sep-23,55.55,55.83,55.25,55.26,6025716
31-Aug-23,54.36,55.55,54.29,55.55,501266
30-Aug-23,52.40,53.13,52.40,53.02,207872
29-Aug-23,52.43,52.81,51.69,52.46,574282
28-Aug-23,51.60,52.25,51.39,51.62,169964
25-Aug-23,50.09,51.22,50.04,51.15,1376897
24-Aug-23,51.69,52.68,49.85,49.85,806328
23-Aug-23,51.11,51.95,51.11,51.69,248389
22-Aug-23,52.06,52.15,50.11,50.20,423931
21-Aug-23,50.88,52.01,50.88,51.97,596379
18-Aug-23,50.65,50.65,50.18,50.47,111245
17-Aug-23,52.20,52.20,50.94,51.09,27145
16-Aug-23,51.51,51.80,51.31,51.34,110393
15-Aug-23,51.77,52.04,51.51,51.51,82045
14-Aug-23,49.88,51.90,49.88,51.77,551270
11-Aug-23,50.15,50.28,49.61,49.89,181159
10-Aug-23,50.32,50.65,49.98,50.46,21892
09-Aug-23,50.70,50.70,50.10,50.32,43333
08-Aug-23,51.42,51.80,50.65,50.70,508316
07-Aug-23,52.07,52.07,51.39,51.74,309271
04-Aug-23,51.10,51.91,50.91,51.39,178235
03-Aug-23,50.80,51.81,50.80,51.07,49427
02-Aug-23,52.98,52.98,50.78,50.81,255221
01-Aug-23,51.89,52.91,51.64,52.91,332329
31-Jul-23,51.23,52.41,51.23,51.60,580129
28-Jul-23,49.01,50.11,48.59,50.03,257366
27-Jul-23,49.00,49.83,48.55,48.80,1780215
26-Jul-23,49.16,49.16,48.32,48.88,230973
25-Jul-23,49.85,49.98,49.09,49.97,138392
24-Jul-23,49.60,49.67,49.25,49.41,987845
21-Jul-23,49.67,50.43,49.58,49.65,1294852
20-Jul-23,50.58,50.58,49.35,49.67,7819754
19-Jul-23,51.42,51.70,50.37,50.59,353115
18-Jul-23,50.21,51.39,49.91,51.33,227514
17-Jul-23,49.94,50.35,49.93,50.22,820144
14-Jul-23,49.01,50.18,49.01,49.38,343831
13-Jul-23,49.00,49.79,48.94,49.74,450257
12-Jul-23,49.42,49.42,48.10,49.00,32195
11-Jul-23,48.98,49.17,48.46,49.09,300803
10-Jul-23,47.17,48.70,47.17,48.22,1599374
07-Jul-23,47.24,47.51,46.98,47.17,182646
06-Jul-23,46.95,47.56,46.50,47.40,79331
05-Jul-23,46.79,47.48,46.69,47.36,368770
04-Jul-23,46.89,46.89,46.27,46.79,4820
03-Jul-23,46.81,46.97,44.30,46.89,298877
30-Jun-23,46.64,47.48,46.59,46.81,198195
29-Jun-23,46.85,47.16,46.77,47.05,32164
28-Jun-23,47.18,47.51,46.85,46.85,360841
27-Jun-23,46.50,47.07,46.08,46.93,342625
26-Jun-23,46.35,46.35,45.81,45.81,192129
23-Jun-23,45.83,46.46,45.31,46.46,192269
22-Jun-23,45.46,45.85,45.22,45.52,212655
21-Jun-23,47.00,47.48,45.37,45.68,186650
20-Jun-23,47.22,47.22,46.07,46.66,451196
19-Jun-23,48.00,48.00,46.31,46.95,128521
16-Jun-23,48.41,50.28,47.85,47.85,969227
15-Jun-23,46.25,47.59,45.95,47.23,1195315
14-Jun-23,46.63,46.68,45.92,46.26,549739
13-Jun-23,47.31,47.61,45.71,46.64,420485
12-Jun-23,45.69,46.48,45.25,46.37,1006681
09-Jun-23,43.50,45.64,43.50,44.30,1057994
07-Jun-23,42.82,42.82,41.16,41.19,456652
06-Jun-23,42.92,43.03,42.40,42.45,130960
05-Jun-23,43.92,43.92,42.24,42.98,1584428
02-Jun-23,42.64,43.49,42.64,43.05,190865
01-Jun-23,41.01,43.13,41.00,42.65,640238
31-May-23,42.00,42.58,41.73,42.44,548045
30-May-23,42.19,43.50,42.14,42.25,302235
29-May-23,41.82,42.40,41.40,42.18,58379
26-May-23,40.00,41.53,40.00,41.35,1064719
25-May-23,37.40,39.80,37.40,39.42,1350836

*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