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
17/01/2025	-0,29%	-0,15	51,60	52,00	51,57	52,68	162K	67
16/01/2025	5,05%	2,49	51,75	50,54	50,50	51,96	582K	70
15/01/2025	-1,85%	-0,93	49,26	50,01	49,26	51,35	175K	118
14/01/2025	0,00%	0,00	50,19	49,76	49,18	50,19	71K	217
13/01/2025	-0,02%	-0,01	50,19	49,55	49,09	50,19	230K	108
10/01/2025	-4,11%	-2,15	50,20	52,07	49,63	52,07	253K	133
09/01/2025	-0,46%	-0,24	52,35	52,16	51,14	52,47	152K	60

08/01/2025	0,13%	0,07	52,59	51,36	51,13	52,59	956K	58
07/01/2025	-1,83%	-0,98	52,52	53,48	51,35	53,48	717K	2.288
06/01/2025	-0,22%	-0,12	53,50	52,74	52,27	53,50	191K	141
03/01/2025	-1,40%	-0,76	53,62	54,93	52,50	54,93	1M	154
02/01/2025	-3,10%	-1,74	54,38	56,12	54,31	56,12	203K	66
30/12/2024	-0,36%	-0,20	56,12	56,33	54,36	56,33	89K	107
27/12/2024	0,41%	0,23	56,32	56,33	54,76	56,33	78K	112
26/12/2024	-0,28%	-0,16	56,09	55,10	54,88	56,09	101K	110
23/12/2024	-0,12%	-0,07	56,25	56,33	54,94	56,33	248K	254
20/12/2024	0,46%	0,26	56,32	53,50	52,34	56,32	3M	47
19/12/2024	1,05%	0,58	56,06	56,04	53,91	56,06	722K	129
18/12/2024	-3,06%	-1,75	55,48	56,00	55,18	56,49	325K	49
17/12/2024	0,10%	0,06	57,23	56,60	55,14	57,39	376K	73
16/12/2024	-1,36%	-0,79	57,17	56,12	56,09	57,22	732K	656
13/12/2024	-0,91%	-0,53	57,96	58,48	55,20	58,48	529K	263
12/12/2024	-9,11%	-5,86	58,49	57,95	56,70	58,73	3M	740
11/12/2024	-1,02%	-0,66	64,35	65,01	64,35	66,64	499K	79
10/12/2024	-3,26%	-2,19	65,01	65,85	65,01	66,79	252K	622
09/12/2024	0,33%	0,22	67,20	66,96	66,36	67,35	281K	225
06/12/2024	4,12%	2,65	66,98	64,61	64,61	67,40	834K	62
05/12/2024	-1,12%	-0,73	64,33	64,40	63,24	64,86	931K	549
04/12/2024	3,60%	2,26	65,06	64,02	63,69	65,15	1M	42
03/12/2024	0,83%	0,52	62,80	62,68	61,50	62,80	172K	45
02/12/2024	0,29%	0,18	62,28	62,36	62,04	63,00	432K	390
29/11/2024	1,32%	0,81	62,10	61,30	61,28	66,49	572K	480
28/11/2024	-0,02%	-0,01	61,29	61,00	61,00	61,29	3K	6
27/11/2024	0,00%	0,00	61,30	61,30	59,36	61,30	263K	337
26/11/2024	1,83%	1,10	61,30	60,40	59,98	61,30	449K	74
25/11/2024	1,01%	0,60	60,20	59,88	59,56	60,38	129K	1.503
22/11/2024	1,83%	1,07	59,60	58,53	58,53	59,60	404K	31
21/11/2024	1,40%	0,81	58,53	58,12	57,58	59,16	397K	28
19/11/2024	0,42%	0,24	57,72	57,30	57,07	57,91	133K	142
18/11/2024	-6,37%	-3,91	57,48	59,54	57,06	59,54	1M	224
14/11/2024	-0,86%	-0,53	61,39	60,68	60,55	62,03	60K	34
13/11/2024	2,14%	1,30	61,92	60,62	60,24	62,63	2M	305
12/11/2024	4,03%	2,35	60,62	58,04	58,04	61,05	4M	144
11/11/2024	2,73%	1,55	58,27	57,79	57,21	58,56	711K	96
08/11/2024	-0,61%	-0,35	56,72	57,20	56,72	57,85	160K	112
07/11/2024	-0,09%	-0,05	57,07	57,56	56,19	57,56	3M	62
06/11/2024	2,04%	1,14	57,12	56,88	56,88	57,90	218K	36
05/11/2024	0,59%	0,33	55,98	55,76	55,60	56,16	30K	24
04/11/2024	-2,13%	-1,21	55,65	56,20	55,35	56,21	109K	33
01/11/2024	1,90%	1,06	56,86	55,38	55,37	56,87	423K	47
31/10/2024	-0,09%	-0,05	55,80	54,73	54,73	56,10	205K	42
30/10/2024	-0,07%	-0,04	55,85	55,89	55,85	56,77	479K	39
29/10/2024	1,47%	0,81	55,89	55,64	54,89	55,90	179K	75
28/10/2024	-0,63%	-0,35	55,08	54,54	54,54	55,68	111K	41
25/10/2024	0,27%	0,15	55,43	55,50	55,04	55,60	347K	30
24/10/2024	-5,05%	-2,94	55,28	55,38	54,74	55,68	1M	104
23/10/2024	-0,07%	-0,04	58,22	58,24	55,20	58,24	266K	140
22/10/2024	3,26%	1,84	58,26	56,44	55,72	58,26	31K	76
21/10/2024	-1,02%	-0,58	56,42	57,57	56,42	57,57	301K	38
18/10/2024	-2,21%	-1,29	57,00	57,00	55,90	57,00	544K	97
17/10/2024	2,80%	1,59	58,29	57,27	56,22	58,29	9K	44
16/10/2024	-0,89%	-0,51	56,70	56,51	56,51	57,12	104K	31
15/10/2024	-0,75%	-0,43	57,21	56,48	56,48	58,35	67K	36
14/10/2024	2,80%	1,57	57,64	56,64	56,52	57,64	247K	64
11/10/2024	-0,41%	-0,23	56,07	56,87	55,76	57,26	246K	62
10/10/2024	2,05%	1,13	56,30	55,61	54,73	56,62	53K	39
09/10/2024	0,53%	0,29	55,17	55,43	55,00	55,50	54K	24
08/10/2024	2,64%	1,41	54,88	53,50	53,50	55,26	98K	58
07/10/2024	-3,62%	-2,01	53,47	55,34	53,47	55,34	291K	172
04/10/2024	-5,65%	-3,32	55,48	55,68	55,12	55,68	211K	56
03/10/2024	6,04%	3,35	58,80	55,45	54,96	58,80	29K	19
02/10/2024	0,74%	0,41	55,45	54,80	54,60	55,45	44K	29
01/10/2024	-2,50%	-1,41	55,04	56,15	55,03	56,17	122K	56
30/09/2024	0,62%	0,35	56,45	55,89	55,80	56,45	68K	930
27/09/2024	-0,41%	-0,23	56,10	56,44	55,82	56,44	140K	33
26/09/2024	-0,76%	-0,43	56,33	56,76	55,77	56,88	599K	244
25/09/2024	-1,17%	-0,67	56,76	57,06	56,63	57,06	7K	20
24/09/2024	-1,83%	-1,07	57,43	57,82	57,14	57,82	745K	38
23/09/2024	1,47%	0,85	58,50	58,00	58,00	58,86	89K	36
20/09/2024	0,95%	0,54	57,65	57,66	56,69	57,66	119K	41
19/09/2024	2,81%	1,56	57,11	56,11	56,03	57,11	282K	58
18/09/2024	-2,11%	-1,20	55,55	57,76	55,19	57,76	135K	127
17/09/2024	-1,77%	-1,02	56,75	58,00	56,43	58,00	765K	606
16/09/2024	-4,12%	-2,48	57,77	59,86	57,77	59,86	2M	189
13/09/2024	-8,14%	-5,34	60,25	60,39	58,96	61,18	3M	307
12/09/2024	0,23%	0,15	65,59	64,13	64,13	65,87	315K	65
11/09/2024	0,82%	0,53	65,44	64,26	63,67	65,44	146K	40
10/09/2024	2,46%	1,56	64,91	64,30	64,00	64,92	52K	33
09/09/2024	0,57%	0,36	63,35	62,21	62,21	64,31	41K	22
06/09/2024	-0,28%	-0,18	62,99	63,17	62,51	63,59	137K	84
05/09/2024	-2,73%	-1,77	63,17	64,00	62,95	64,16	63K	57
04/09/2024	1,17%	0,75	64,94	63,78	63,78	65,22	107K	60
03/09/2024	0,23%	0,15	64,19	62,75	62,75	65,76	107K	77
02/09/2024	-0,19%	-0,12	64,04	63,00	61,95	65,84	36K	30
30/08/2024	0,02%	0,01	64,16	65,33	64,00	65,50	1M	62
29/08/2024	2,92%	1,82	64,15	62,35	62,33	65,28	466K	149
28/08/2024	-0,32%	-0,20	62,33	62,53	61,86	62,53	439K	21
27/08/2024	2,29%	1,40	62,53	60,09	60,09	62,53	321K	21
26/08/2024	-0,21%	-0,13	61,13	61,17	61,07	61,50	249K	29
23/08/2024	-2,25%	-1,41	61,26	62,73	60,91	62,73	34K	26
22/08/2024	1,31%	0,81	62,67	62,62	62,01	63,48	288K	32
21/08/2024	0,21%	0,13	61,86	61,51	61,38	61,87	59K	390
20/08/2024	1,36%	0,83	61,73	61,07	61,07	61,89	89K	48
19/08/2024	0,79%	0,48	60,90	60,42	60,00	60,90	78K	17
16/08/2024	-0,82%	-0,50	60,42	60,92	60,00	60,92	34K	20
15/08/2024	5,11%	2,96	60,92	59,34	59,34	60,99	99K	39
14/08/2024	-0,28%	-0,16	57,96	58,89	57,96	59,06	84K	99
13/08/2024	-0,43%	-0,25	58,12	58,60	57,96	58,95	917K	41
12/08/2024	0,64%	0,37	58,37	58,62	58,06	58,62	36K	13
09/08/2024	-1,43%	-0,84	58,00	58,54	58,00	59,15	24K	16
08/08/2024	1,45%	0,84	58,84	58,01	58,01	59,05	2M	49
07/08/2024	-0,10%	-0,06	58,00	58,26	58,00	59,41	1M	54
06/08/2024	-0,41%	-0,24	58,06	57,78	57,78	58,38	590K	48
05/08/2024	-2,93%	-1,76	58,30	58,79	57,66	59,42	3M	148
02/08/2024	-4,09%	-2,56	60,06	61,36	59,63	62,46	58K	50
01/08/2024	1,00%	0,62	62,62	62,62	61,98	63,23	61K	32
31/07/2024	2,48%	1,50	62,00	62,01	61,80	62,71	347K	132
30/07/2024	0,15%	0,09	60,50	60,86	60,03	60,86	170K	27
29/07/2024	-1,60%	-0,98	60,41	60,17	60,17	61,67	157K	107
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	-	-	63,04	63,19	61,90	63,36	90K	39

Date,Open,High,Low,Close,Volume
17-Jan-25,52.00,52.68,51.57,51.60,162404
16-Jan-25,50.54,51.96,50.50,51.75,582145
15-Jan-25,50.01,51.35,49.26,49.26,174611
14-Jan-25,49.76,50.19,49.18,50.19,71294
13-Jan-25,49.55,50.19,49.09,50.19,229795
10-Jan-25,52.07,52.07,49.63,50.20,253367
09-Jan-25,52.16,52.47,51.14,52.35,151861
08-Jan-25,51.36,52.59,51.13,52.59,956085
07-Jan-25,53.48,53.48,51.35,52.52,717153
06-Jan-25,52.74,53.50,52.27,53.50,191327
03-Jan-25,54.93,54.93,52.50,53.62,1210097
02-Jan-25,56.12,56.12,54.31,54.38,202873
30-Dec-24,56.33,56.33,54.36,56.12,88843
27-Dec-24,56.33,56.33,54.76,56.32,77945
26-Dec-24,55.10,56.09,54.88,56.09,101248
23-Dec-24,56.33,56.33,54.94,56.25,248468
20-Dec-24,53.50,56.32,52.34,56.32,2660219
19-Dec-24,56.04,56.06,53.91,56.06,721902
18-Dec-24,56.00,56.49,55.18,55.48,325446
17-Dec-24,56.60,57.39,55.14,57.23,375609
16-Dec-24,56.12,57.22,56.09,57.17,732143
13-Dec-24,58.48,58.48,55.20,57.96,528940
12-Dec-24,57.95,58.73,56.70,58.49,2774625
11-Dec-24,65.01,66.64,64.35,64.35,499263
10-Dec-24,65.85,66.79,65.01,65.01,252013
09-Dec-24,66.96,67.35,66.36,67.20,281081
06-Dec-24,64.61,67.40,64.61,66.98,833681
05-Dec-24,64.40,64.86,63.24,64.33,931367
04-Dec-24,64.02,65.15,63.69,65.06,1171060
03-Dec-24,62.68,62.80,61.50,62.80,172127
02-Dec-24,62.36,63.00,62.04,62.28,432017
29-Nov-24,61.30,66.49,61.28,62.10,572061
28-Nov-24,61.00,61.29,61.00,61.29,2928
27-Nov-24,61.30,61.30,59.36,61.30,262871
26-Nov-24,60.40,61.30,59.98,61.30,449094
25-Nov-24,59.88,60.38,59.56,60.20,129123
22-Nov-24,58.53,59.60,58.53,59.60,404009
21-Nov-24,58.12,59.16,57.58,58.53,397419
19-Nov-24,57.30,57.91,57.07,57.72,133151
18-Nov-24,59.54,59.54,57.06,57.48,1122907
14-Nov-24,60.68,62.03,60.55,61.39,59879
13-Nov-24,60.62,62.63,60.24,61.92,1856035
12-Nov-24,58.04,61.05,58.04,60.62,3609336
11-Nov-24,57.79,58.56,57.21,58.27,711134
08-Nov-24,57.20,57.85,56.72,56.72,159915
07-Nov-24,57.56,57.56,56.19,57.07,3186653
06-Nov-24,56.88,57.90,56.88,57.12,217845
05-Nov-24,55.76,56.16,55.60,55.98,29651
04-Nov-24,56.20,56.21,55.35,55.65,108725
01-Nov-24,55.38,56.87,55.37,56.86,422547
31-Oct-24,54.73,56.10,54.73,55.80,205392
30-Oct-24,55.89,56.77,55.85,55.85,478872
29-Oct-24,55.64,55.90,54.89,55.89,178514
28-Oct-24,54.54,55.68,54.54,55.08,111258
25-Oct-24,55.50,55.60,55.04,55.43,346841
24-Oct-24,55.38,55.68,54.74,55.28,1146775
23-Oct-24,58.24,58.24,55.20,58.22,266425
22-Oct-24,56.44,58.26,55.72,58.26,30866
21-Oct-24,57.57,57.57,56.42,56.42,300870
18-Oct-24,57.00,57.00,55.90,57.00,544420
17-Oct-24,57.27,58.29,56.22,58.29,9480
16-Oct-24,56.51,57.12,56.51,56.70,104081
15-Oct-24,56.48,58.35,56.48,57.21,67465
14-Oct-24,56.64,57.64,56.52,57.64,246761
11-Oct-24,56.87,57.26,55.76,56.07,245774
10-Oct-24,55.61,56.62,54.73,56.30,52965
09-Oct-24,55.43,55.50,55.00,55.17,54104
08-Oct-24,53.50,55.26,53.50,54.88,97690
07-Oct-24,55.34,55.34,53.47,53.47,291013
04-Oct-24,55.68,55.68,55.12,55.48,211183
03-Oct-24,55.45,58.80,54.96,58.80,28528
02-Oct-24,54.80,55.45,54.60,55.45,44059
01-Oct-24,56.15,56.17,55.03,55.04,122069
30-Sep-24,55.89,56.45,55.80,56.45,68094
27-Sep-24,56.44,56.44,55.82,56.10,140466
26-Sep-24,56.76,56.88,55.77,56.33,599394
25-Sep-24,57.06,57.06,56.63,56.76,7216
24-Sep-24,57.82,57.82,57.14,57.43,744951
23-Sep-24,58.00,58.86,58.00,58.50,88869
20-Sep-24,57.66,57.66,56.69,57.65,119211
19-Sep-24,56.11,57.11,56.03,57.11,281740
18-Sep-24,57.76,57.76,55.19,55.55,134631
17-Sep-24,58.00,58.00,56.43,56.75,765258
16-Sep-24,59.86,59.86,57.77,57.77,1816924
13-Sep-24,60.39,61.18,58.96,60.25,2693936
12-Sep-24,64.13,65.87,64.13,65.59,314899
11-Sep-24,64.26,65.44,63.67,65.44,145980
10-Sep-24,64.30,64.92,64.00,64.91,52466
09-Sep-24,62.21,64.31,62.21,63.35,40644
06-Sep-24,63.17,63.59,62.51,62.99,137223
05-Sep-24,64.00,64.16,62.95,63.17,63404
04-Sep-24,63.78,65.22,63.78,64.94,106811
03-Sep-24,62.75,65.76,62.75,64.19,107417
02-Sep-24,63.00,65.84,61.95,64.04,35684
30-Aug-24,65.33,65.50,64.00,64.16,1064967
29-Aug-24,62.35,65.28,62.33,64.15,466084
28-Aug-24,62.53,62.53,61.86,62.33,439328
27-Aug-24,60.09,62.53,60.09,62.53,320621
26-Aug-24,61.17,61.50,61.07,61.13,249439
23-Aug-24,62.73,62.73,60.91,61.26,34103
22-Aug-24,62.62,63.48,62.01,62.67,287545
21-Aug-24,61.51,61.87,61.38,61.86,58987
20-Aug-24,61.07,61.89,61.07,61.73,88654
19-Aug-24,60.42,60.90,60.00,60.90,78443
16-Aug-24,60.92,60.92,60.00,60.42,34287
15-Aug-24,59.34,60.99,59.34,60.92,99201
14-Aug-24,58.89,59.06,57.96,57.96,84326
13-Aug-24,58.60,58.95,57.96,58.12,916598
12-Aug-24,58.62,58.62,58.06,58.37,35845
09-Aug-24,58.54,59.15,58.00,58.00,23798
08-Aug-24,58.01,59.05,58.01,58.84,1526155
07-Aug-24,58.26,59.41,58.00,58.00,1241041
06-Aug-24,57.78,58.38,57.78,58.06,589931
05-Aug-24,58.79,59.42,57.66,58.30,3320462
02-Aug-24,61.36,62.46,59.63,60.06,57580
01-Aug-24,62.62,63.23,61.98,62.62,61068
31-Jul-24,62.01,62.71,61.80,62.00,347242
30-Jul-24,60.86,60.86,60.03,60.50,169889
29-Jul-24,60.17,61.67,60.17,60.41,156536
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

*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