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
02/04/2026	0,52%	0,13	24,97	25,98	24,76	25,98	188K	31
01/04/2026	-1,55%	-0,39	24,84	25,49	24,42	25,49	2M	323
31/03/2026	-0,67%	-0,17	25,23	25,35	25,08	25,35	738K	338
30/03/2026	-1,01%	-0,26	25,40	24,90	24,77	25,50	497K	66
27/03/2026	2,64%	0,66	25,66	24,96	24,50	25,66	687K	85
26/03/2026	1,05%	0,26	25,00	24,99	24,47	25,55	880K	63
25/03/2026	-2,10%	-0,53	24,74	25,31	24,48	25,42	953K	146

24/03/2026	-2,39%	-0,62	25,27	25,95	25,05	26,03	956K	132
23/03/2026	-1,75%	-0,46	25,89	26,35	25,88	26,41	769K	90
20/03/2026	2,09%	0,54	26,35	25,81	25,50	26,48	3M	73
19/03/2026	0,04%	0,01	25,81	25,71	25,68	26,20	536K	50
18/03/2026	-6,15%	-1,69	25,80	26,44	25,66	26,52	1M	149
17/03/2026	4,45%	1,17	27,49	26,76	26,27	27,49	373K	133
16/03/2026	-1,90%	-0,51	26,32	26,50	25,77	26,92	2M	153
13/03/2026	-5,13%	-1,45	26,83	25,91	25,81	27,17	8M	3.873
12/03/2026	-1,46%	-0,42	28,28	28,69	28,10	28,71	575K	401
11/03/2026	0,84%	0,24	28,70	28,75	27,80	28,76	207K	41
10/03/2026	-1,96%	-0,57	28,46	29,23	27,98	29,23	328K	85
09/03/2026	-1,96%	-0,58	29,03	29,60	29,03	29,61	439K	41
06/03/2026	-1,30%	-0,39	29,61	29,40	29,25	29,82	5M	168
05/03/2026	4,60%	1,32	30,00	28,51	28,51	30,00	1M	526
04/03/2026	0,53%	0,15	28,68	28,86	28,19	28,93	295K	821
03/03/2026	5,67%	1,53	28,53	27,27	26,95	28,75	379K	155
02/03/2026	0,45%	0,12	27,00	26,71	26,71	27,35	9M	125
27/02/2026	0,98%	0,26	26,88	26,45	26,10	26,96	2M	391
26/02/2026	1,68%	0,44	26,62	26,49	26,39	27,02	564K	66
25/02/2026	0,58%	0,15	26,18	25,55	25,55	26,35	545K	124
24/02/2026	2,16%	0,55	26,03	25,74	25,29	26,60	854K	95
23/02/2026	-4,71%	-1,26	25,48	26,73	25,30	26,73	4M	245
20/02/2026	-1,15%	-0,31	26,74	26,76	26,40	27,20	342K	163
19/02/2026	-2,10%	-0,58	27,05	27,65	26,97	27,65	331K	573
18/02/2026	0,33%	0,09	27,63	27,53	27,10	27,63	259K	67
13/02/2026	0,69%	0,19	27,54	27,63	27,07	27,73	300K	120
12/02/2026	2,32%	0,62	27,35	26,73	26,03	27,35	541K	187
11/02/2026	-2,94%	-0,81	26,73	27,82	26,55	27,82	701K	165
10/02/2026	-0,72%	-0,20	27,54	27,63	27,47	28,18	391K	161
09/02/2026	0,14%	0,04	27,74	27,95	27,50	28,11	410K	295
06/02/2026	-3,45%	-0,99	27,70	28,11	27,70	28,52	4M	1.513
05/02/2026	-2,41%	-0,71	28,69	29,40	28,34	29,58	1M	100
04/02/2026	3,34%	0,95	29,40	28,45	27,70	29,67	2M	243
03/02/2026	-7,81%	-2,41	28,45	30,32	28,45	30,32	7M	377
02/02/2026	-0,06%	-0,02	30,86	30,88	30,76	31,49	624K	243
30/01/2026	-0,74%	-0,23	30,88	30,63	30,25	31,00	7M	175
29/01/2026	0,19%	0,06	31,11	30,70	29,49	31,11	427K	148
28/01/2026	0,16%	0,05	31,05	30,98	30,67	31,58	1M	108
27/01/2026	-3,91%	-1,26	31,00	32,34	30,59	32,34	5M	1.980
26/01/2026	1,67%	0,53	32,26	32,05	31,84	32,33	901K	1.708
23/01/2026	1,34%	0,42	31,73	31,69	31,66	32,17	540K	83
22/01/2026	0,42%	0,13	31,31	31,29	31,29	32,06	3M	67
21/01/2026	-0,61%	-0,19	31,18	31,37	30,72	31,37	3M	126
20/01/2026	-2,73%	-0,88	31,37	31,60	31,00	31,92	2M	1.015
19/01/2026	1,35%	0,43	32,25	32,00	32,00	33,45	38K	33
16/01/2026	-2,69%	-0,88	31,82	33,00	31,79	33,00	631K	1.048
15/01/2026	-0,64%	-0,21	32,70	32,82	32,41	32,99	9M	126
14/01/2026	-2,78%	-0,94	32,91	33,35	32,68	33,47	552K	139
13/01/2026	-3,92%	-1,38	33,85	35,59	33,15	35,59	511K	125
12/01/2026	-1,37%	-0,49	35,23	35,72	34,85	35,72	346K	60
09/01/2026	-2,22%	-0,81	35,72	36,18	35,23	36,18	89K	44
08/01/2026	0,41%	0,15	36,53	36,09	36,09	36,89	16K	24
07/01/2026	0,06%	0,02	36,38	36,36	36,13	36,91	765K	46
06/01/2026	1,37%	0,49	36,36	35,84	35,49	36,36	240K	43
05/01/2026	-0,31%	-0,11	35,87	36,34	35,52	36,34	428K	44
02/01/2026	-7,15%	-2,77	35,98	38,75	35,98	38,75	631K	106
30/12/2025	-1,10%	-0,43	38,75	38,95	38,51	38,96	107K	29
29/12/2025	-0,99%	-0,39	39,18	39,97	39,18	39,97	108K	39
26/12/2025	1,67%	0,65	39,57	38,81	38,81	39,57	236K	26
23/12/2025	-2,68%	-1,07	38,92	40,27	38,85	40,27	60K	161
22/12/2025	1,94%	0,76	39,99	39,50	39,29	40,23	344K	427
19/12/2025	-0,68%	-0,27	39,23	39,14	38,82	39,42	49K	22
18/12/2025	1,05%	0,41	39,50	39,40	38,87	39,60	542K	46
17/12/2025	3,49%	1,32	39,09	38,37	38,20	39,52	1M	84
16/12/2025	-0,66%	-0,25	37,77	37,89	37,77	38,70	292K	43
15/12/2025	-1,63%	-0,63	38,02	38,00	37,29	38,21	190K	46
12/12/2025	2,11%	0,80	38,65	37,85	37,82	39,27	635K	77
11/12/2025	0,64%	0,24	37,85	37,33	36,56	38,59	989K	329
10/12/2025	-0,13%	-0,05	37,61	37,56	37,38	38,02	496K	57
09/12/2025	2,87%	1,05	37,66	37,45	37,06	37,79	187K	978
08/12/2025	-2,94%	-1,11	36,61	36,96	36,61	37,88	255K	250
05/12/2025	8,33%	2,90	37,72	35,22	35,22	38,06	7M	134
04/12/2025	0,00%	0,00	34,82	35,17	34,42	35,17	165K	106
03/12/2025	1,22%	0,42	34,82	34,42	34,19	34,82	146K	84
02/12/2025	0,58%	0,20	34,40	34,66	34,12	34,75	246K	63
01/12/2025	-0,06%	-0,02	34,20	34,22	33,90	34,91	216K	100
28/11/2025	0,80%	0,27	34,22	34,06	33,94	34,40	34K	27
27/11/2025	-0,32%	-0,11	33,95	33,60	33,60	35,99	4K	10
26/11/2025	-1,10%	-0,38	34,06	34,44	33,90	34,52	1M	452
25/11/2025	-0,35%	-0,12	34,44	34,20	33,92	34,64	385K	47
24/11/2025	-1,51%	-0,53	34,56	35,10	34,48	35,10	137K	30
21/11/2025	3,02%	1,03	35,09	33,65	33,61	35,40	557K	65
19/11/2025	-1,84%	-0,64	34,06	34,70	33,70	34,78	152K	94
18/11/2025	0,06%	0,02	34,70	34,41	34,28	34,80	221K	22
17/11/2025	-1,14%	-0,40	34,68	35,08	34,60	35,21	221K	37
14/11/2025	-2,66%	-0,96	35,08	35,00	34,80	35,27	673K	57
13/11/2025	0,56%	0,20	36,04	36,05	35,30	36,05	440K	41
12/11/2025	2,31%	0,81	35,84	35,17	35,17	35,86	574K	54
11/11/2025	-0,85%	-0,30	35,03	34,85	34,62	35,20	3M	899
10/11/2025	1,52%	0,53	35,33	35,15	34,70	35,33	62K	36
07/11/2025	-0,40%	-0,14	34,80	34,94	34,55	35,33	202K	46
06/11/2025	-5,05%	-1,86	34,94	35,84	34,83	35,84	516K	133
05/11/2025	1,13%	0,41	36,80	36,09	35,52	36,80	885K	79
04/11/2025	0,36%	0,13	36,39	36,26	35,93	36,61	370K	41
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	-	-	38,51	38,25	38,25	39,36	1M	2.659

Date,Open,High,Low,Close,Volume
02-Apr-26,25.98,25.98,24.76,24.97,188181
01-Apr-26,25.49,25.49,24.42,24.84,1605399
31-Mar-26,25.35,25.35,25.08,25.23,737587
30-Mar-26,24.90,25.50,24.77,25.40,497294
27-Mar-26,24.96,25.66,24.50,25.66,687367
26-Mar-26,24.99,25.55,24.47,25.00,880025
25-Mar-26,25.31,25.42,24.48,24.74,952796
24-Mar-26,25.95,26.03,25.05,25.27,956162
23-Mar-26,26.35,26.41,25.88,25.89,768535
20-Mar-26,25.81,26.48,25.50,26.35,3167926
19-Mar-26,25.71,26.20,25.68,25.81,536094
18-Mar-26,26.44,26.52,25.66,25.80,1019682
17-Mar-26,26.76,27.49,26.27,27.49,372537
16-Mar-26,26.50,26.92,25.77,26.32,1757737
13-Mar-26,25.91,27.17,25.81,26.83,8344196
12-Mar-26,28.69,28.71,28.10,28.28,575468
11-Mar-26,28.75,28.76,27.80,28.70,207102
10-Mar-26,29.23,29.23,27.98,28.46,328017
09-Mar-26,29.60,29.61,29.03,29.03,438525
06-Mar-26,29.40,29.82,29.25,29.61,5436156
05-Mar-26,28.51,30.00,28.51,30.00,1450351
04-Mar-26,28.86,28.93,28.19,28.68,295315
03-Mar-26,27.27,28.75,26.95,28.53,378708
02-Mar-26,26.71,27.35,26.71,27.00,9127948
27-Feb-26,26.45,26.96,26.10,26.88,1901587
26-Feb-26,26.49,27.02,26.39,26.62,563784
25-Feb-26,25.55,26.35,25.55,26.18,544618
24-Feb-26,25.74,26.60,25.29,26.03,854240
23-Feb-26,26.73,26.73,25.30,25.48,3580941
20-Feb-26,26.76,27.20,26.40,26.74,342473
19-Feb-26,27.65,27.65,26.97,27.05,330525
18-Feb-26,27.53,27.63,27.10,27.63,258519
13-Feb-26,27.63,27.73,27.07,27.54,300280
12-Feb-26,26.73,27.35,26.03,27.35,541472
11-Feb-26,27.82,27.82,26.55,26.73,700587
10-Feb-26,27.63,28.18,27.47,27.54,391125
09-Feb-26,27.95,28.11,27.50,27.74,409644
06-Feb-26,28.11,28.52,27.70,27.70,4132881
05-Feb-26,29.40,29.58,28.34,28.69,1417179
04-Feb-26,28.45,29.67,27.70,29.40,2407348
03-Feb-26,30.32,30.32,28.45,28.45,6569989
02-Feb-26,30.88,31.49,30.76,30.86,624059
30-Jan-26,30.63,31.00,30.25,30.88,6946127
29-Jan-26,30.70,31.11,29.49,31.11,426613
28-Jan-26,30.98,31.58,30.67,31.05,1348693
27-Jan-26,32.34,32.34,30.59,31.00,4635866
26-Jan-26,32.05,32.33,31.84,32.26,901442
23-Jan-26,31.69,32.17,31.66,31.73,540102
22-Jan-26,31.29,32.06,31.29,31.31,3494769
21-Jan-26,31.37,31.37,30.72,31.18,3477656
20-Jan-26,31.60,31.92,31.00,31.37,1574887
19-Jan-26,32.00,33.45,32.00,32.25,38010
16-Jan-26,33.00,33.00,31.79,31.82,630861
15-Jan-26,32.82,32.99,32.41,32.70,9345622
14-Jan-26,33.35,33.47,32.68,32.91,552189
13-Jan-26,35.59,35.59,33.15,33.85,510627
12-Jan-26,35.72,35.72,34.85,35.23,346072
09-Jan-26,36.18,36.18,35.23,35.72,89128
08-Jan-26,36.09,36.89,36.09,36.53,16034
07-Jan-26,36.36,36.91,36.13,36.38,765439
06-Jan-26,35.84,36.36,35.49,36.36,240120
05-Jan-26,36.34,36.34,35.52,35.87,427915
02-Jan-26,38.75,38.75,35.98,35.98,631336
30-Dec-25,38.95,38.96,38.51,38.75,106908
29-Dec-25,39.97,39.97,39.18,39.18,107744
26-Dec-25,38.81,39.57,38.81,39.57,236485
23-Dec-25,40.27,40.27,38.85,38.92,60379
22-Dec-25,39.50,40.23,39.29,39.99,344474
19-Dec-25,39.14,39.42,38.82,39.23,49056
18-Dec-25,39.40,39.60,38.87,39.50,541750
17-Dec-25,38.37,39.52,38.20,39.09,1470256
16-Dec-25,37.89,38.70,37.77,37.77,292324
15-Dec-25,38.00,38.21,37.29,38.02,190479
12-Dec-25,37.85,39.27,37.82,38.65,635213
11-Dec-25,37.33,38.59,36.56,37.85,988720
10-Dec-25,37.56,38.02,37.38,37.61,496497
09-Dec-25,37.45,37.79,37.06,37.66,186839
08-Dec-25,36.96,37.88,36.61,36.61,255004
05-Dec-25,35.22,38.06,35.22,37.72,7220400
04-Dec-25,35.17,35.17,34.42,34.82,164773
03-Dec-25,34.42,34.82,34.19,34.82,146330
02-Dec-25,34.66,34.75,34.12,34.40,245665
01-Dec-25,34.22,34.91,33.90,34.20,215764
28-Nov-25,34.06,34.40,33.94,34.22,34464
27-Nov-25,33.60,35.99,33.60,33.95,4075
26-Nov-25,34.44,34.52,33.90,34.06,1145316
25-Nov-25,34.20,34.64,33.92,34.44,385398
24-Nov-25,35.10,35.10,34.48,34.56,137425
21-Nov-25,33.65,35.40,33.61,35.09,556787
19-Nov-25,34.70,34.78,33.70,34.06,151987
18-Nov-25,34.41,34.80,34.28,34.70,221404
17-Nov-25,35.08,35.21,34.60,34.68,221471
14-Nov-25,35.00,35.27,34.80,35.08,672625
13-Nov-25,36.05,36.05,35.30,36.04,439524
12-Nov-25,35.17,35.86,35.17,35.84,574361
11-Nov-25,34.85,35.20,34.62,35.03,3268250
10-Nov-25,35.15,35.33,34.70,35.33,62339
07-Nov-25,34.94,35.33,34.55,34.80,202249
06-Nov-25,35.84,35.84,34.83,34.94,516077
05-Nov-25,36.09,36.80,35.52,36.80,885474
04-Nov-25,36.26,36.61,35.93,36.39,370007
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

*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