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
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	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	-	-	41,92	41,30	41,05	42,04	598K	846

Date,Open,High,Low,Close,Volume
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
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

*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