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
26/07/2024	1,19%	0,72	61,39	60,50	60,50	61,60	40K	24
25/07/2024	0,12%	0,07	60,67	60,90	59,60	60,94	200K	33
24/07/2024	-0,90%	-0,55	60,60	61,11	59,83	61,26	277K	68
23/07/2024	-1,05%	-0,65	61,15	61,91	61,11	62,03	294K	93
22/07/2024	0,08%	0,05	61,80	60,66	60,66	62,11	105K	30
19/07/2024	-1,45%	-0,91	61,75	61,98	61,45	61,98	146K	46
18/07/2024	0,90%	0,56	62,66	62,11	61,93	62,75	124K	73
17/07/2024	0,70%	0,43	62,10	62,22	61,10	62,28	776K	28
16/07/2024	0,44%	0,27	61,67	61,40	61,14	61,81	116K	34
15/07/2024	0,92%	0,56	61,40	60,84	60,84	62,05	269K	74
12/07/2024	-1,81%	-1,12	60,84	60,79	60,36	61,24	362K	81
11/07/2024	0,63%	0,39	61,96	60,61	60,61	61,96	122K	53
10/07/2024	0,10%	0,06	61,57	60,90	60,36	61,57	298K	64
09/07/2024	-2,43%	-1,53	61,51	63,17	60,90	63,17	1M	149
08/07/2024	-0,24%	-0,15	63,04	63,19	61,90	63,36	90K	39
05/07/2024	1,09%	0,68	63,19	62,64	62,64	63,66	154K	77
04/07/2024	-1,42%	-0,90	62,51	63,41	62,50	63,90	21K	28
03/07/2024	-1,14%	-0,73	63,41	63,44	63,03	64,08	2M	191
02/07/2024	1,46%	0,92	64,14	63,22	63,22	65,09	648K	85
01/07/2024	1,57%	0,98	63,22	62,24	61,14	63,22	734K	70
28/06/2024	3,34%	2,01	62,24	60,37	60,37	62,24	596K	102
27/06/2024	2,94%	1,72	60,23	58,51	58,51	60,63	1M	100
26/06/2024	1,40%	0,81	58,51	57,50	57,50	58,56	309K	41
25/06/2024	1,71%	0,97	57,70	56,70	56,70	57,70	2M	89
24/06/2024	-1,99%	-1,15	56,73	57,90	56,42	57,90	365K	57
21/06/2024	0,84%	0,48	57,88	57,40	57,06	58,14	633K	45
20/06/2024	-1,03%	-0,60	57,40	57,00	56,53	57,90	368K	73
19/06/2024	1,74%	0,99	58,00	57,13	57,13	59,44	267K	521
18/06/2024	1,35%	0,76	57,01	56,00	55,57	57,72	519K	106
17/06/2024	0,05%	0,03	56,25	56,58	54,95	57,06	973K	120
14/06/2024	13,74%	6,79	56,22	56,40	56,07	57,03	4M	275
13/06/2024	-0,94%	-0,47	49,43	50,21	48,93	50,21	455K	75
12/06/2024	0,89%	0,44	49,90	49,56	49,56	51,03	367K	52
11/06/2024	1,10%	0,54	49,46	49,28	48,75	49,58	134K	33
10/06/2024	-1,35%	-0,67	48,92	49,59	48,90	49,59	355K	27
07/06/2024	2,73%	1,32	49,59	49,05	48,84	49,59	1M	62
06/06/2024	-0,06%	-0,03	48,27	48,45	48,27	49,28	879K	38
05/06/2024	1,75%	0,83	48,30	47,65	47,65	48,54	276K	70
04/06/2024	2,62%	1,21	47,47	45,90	45,90	47,47	265K	66
03/06/2024	-2,28%	-1,08	46,26	47,30	45,78	47,30	114K	139
31/05/2024	-4,52%	-2,24	47,34	48,05	45,46	48,05	1M	146
29/05/2024	1,16%	0,57	49,58	50,11	49,54	50,11	173K	11
28/05/2024	-0,28%	-0,14	49,01	49,25	48,44	49,25	320K	46
27/05/2024	-0,71%	-0,35	49,15	49,53	48,71	49,53	11K	12
24/05/2024	-0,30%	-0,15	49,50	49,64	49,25	50,50	252K	828
23/05/2024	-0,18%	-0,09	49,65	50,07	49,43	50,50	114K	25
22/05/2024	1,70%	0,83	49,74	49,59	49,59	49,95	74K	27
21/05/2024	-1,79%	-0,89	48,91	49,35	48,78	49,35	148K	22
20/05/2024	1,01%	0,50	49,80	49,30	49,05	49,80	218K	55
17/05/2024	-0,30%	-0,15	49,30	49,45	49,30	49,75	64K	18
16/05/2024	-0,98%	-0,49	49,45	49,94	49,45	49,94	235K	18
15/05/2024	2,21%	1,08	49,94	49,40	49,23	50,33	447K	42
14/05/2024	-2,14%	-1,07	48,86	49,47	48,00	49,47	738K	50
13/05/2024	0,48%	0,24	49,93	48,69	48,69	50,58	198K	29
10/05/2024	0,18%	0,09	49,69	49,67	49,60	49,99	26K	14
09/05/2024	-0,38%	-0,19	49,60	50,34	49,60	50,85	382K	30
08/05/2024	-0,62%	-0,31	49,79	49,99	49,64	50,35	778K	41
07/05/2024	0,32%	0,16	50,10	49,95	49,63	50,34	68K	51
06/05/2024	2,21%	1,08	49,94	49,90	49,60	50,18	197K	67
03/05/2024	0,70%	0,34	48,86	48,85	48,51	49,40	743K	41
02/05/2024	0,54%	0,26	48,52	48,45	47,90	48,80	467K	26
30/04/2024	-0,43%	-0,21	48,26	48,40	48,26	48,89	59K	38
29/04/2024	-0,98%	-0,48	48,47	48,98	48,30	49,25	481K	364
26/04/2024	-0,06%	-0,03	48,95	48,30	48,30	49,39	92K	36
25/04/2024	-0,10%	-0,05	48,98	49,03	48,25	49,03	107K	21
24/04/2024	1,30%	0,63	49,03	49,20	48,91	49,32	129K	33
23/04/2024	-0,14%	-0,07	48,40	48,75	48,20	48,75	177K	26
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	-	-	58,68	58,56	57,84	58,76	296K	90

Date,Open,High,Low,Close,Volume
26-Jul-24,60.50,61.60,60.50,61.39,39864
25-Jul-24,60.90,60.94,59.60,60.67,199920
24-Jul-24,61.11,61.26,59.83,60.60,277267
23-Jul-24,61.91,62.03,61.11,61.15,294099
22-Jul-24,60.66,62.11,60.66,61.80,105448
19-Jul-24,61.98,61.98,61.45,61.75,145852
18-Jul-24,62.11,62.75,61.93,62.66,123986
17-Jul-24,62.22,62.28,61.10,62.10,776279
16-Jul-24,61.40,61.81,61.14,61.67,115649
15-Jul-24,60.84,62.05,60.84,61.40,269157
12-Jul-24,60.79,61.24,60.36,60.84,362258
11-Jul-24,60.61,61.96,60.61,61.96,122400
10-Jul-24,60.90,61.57,60.36,61.57,298053
09-Jul-24,63.17,63.17,60.90,61.51,1126401
08-Jul-24,63.19,63.36,61.90,63.04,89748
05-Jul-24,62.64,63.66,62.64,63.19,154127
04-Jul-24,63.41,63.90,62.50,62.51,20631
03-Jul-24,63.44,64.08,63.03,63.41,1749298
02-Jul-24,63.22,65.09,63.22,64.14,647959
01-Jul-24,62.24,63.22,61.14,63.22,733769
28-Jun-24,60.37,62.24,60.37,62.24,596066
27-Jun-24,58.51,60.63,58.51,60.23,1219488
26-Jun-24,57.50,58.56,57.50,58.51,308959
25-Jun-24,56.70,57.70,56.70,57.70,2061002
24-Jun-24,57.90,57.90,56.42,56.73,365031
21-Jun-24,57.40,58.14,57.06,57.88,633111
20-Jun-24,57.00,57.90,56.53,57.40,367610
19-Jun-24,57.13,59.44,57.13,58.00,266561
18-Jun-24,56.00,57.72,55.57,57.01,519231
17-Jun-24,56.58,57.06,54.95,56.25,972859
14-Jun-24,56.40,57.03,56.07,56.22,4171471
13-Jun-24,50.21,50.21,48.93,49.43,455486
12-Jun-24,49.56,51.03,49.56,49.90,367499
11-Jun-24,49.28,49.58,48.75,49.46,134139
10-Jun-24,49.59,49.59,48.90,48.92,354567
07-Jun-24,49.05,49.59,48.84,49.59,1029772
06-Jun-24,48.45,49.28,48.27,48.27,879005
05-Jun-24,47.65,48.54,47.65,48.30,276188
04-Jun-24,45.90,47.47,45.90,47.47,265215
03-Jun-24,47.30,47.30,45.78,46.26,113743
31-May-24,48.05,48.05,45.46,47.34,1097334
29-May-24,50.11,50.11,49.54,49.58,173460
28-May-24,49.25,49.25,48.44,49.01,320240
27-May-24,49.53,49.53,48.71,49.15,10796
24-May-24,49.64,50.50,49.25,49.50,252348
23-May-24,50.07,50.50,49.43,49.65,114276
22-May-24,49.59,49.95,49.59,49.74,73895
21-May-24,49.35,49.35,48.78,48.91,148017
20-May-24,49.30,49.80,49.05,49.80,217535
17-May-24,49.45,49.75,49.30,49.30,64081
16-May-24,49.94,49.94,49.45,49.45,234677
15-May-24,49.40,50.33,49.23,49.94,447370
14-May-24,49.47,49.47,48.00,48.86,738188
13-May-24,48.69,50.58,48.69,49.93,198105
10-May-24,49.67,49.99,49.60,49.69,26280
09-May-24,50.34,50.85,49.60,49.60,382099
08-May-24,49.99,50.35,49.64,49.79,777849
07-May-24,49.95,50.34,49.63,50.10,67869
06-May-24,49.90,50.18,49.60,49.94,196595
03-May-24,48.85,49.40,48.51,48.86,742570
02-May-24,48.45,48.80,47.90,48.52,466975
30-Apr-24,48.40,48.89,48.26,48.26,59272
29-Apr-24,48.98,49.25,48.30,48.47,480756
26-Apr-24,48.30,49.39,48.30,48.95,92343
25-Apr-24,49.03,49.03,48.25,48.98,106987
24-Apr-24,49.20,49.32,48.91,49.03,128803
23-Apr-24,48.75,48.75,48.20,48.40,177242
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

*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