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
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	-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	-	-	49,00	49,60	48,58	49,60	339K	55

Date,Open,High,Low,Close,Volume
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
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

*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