Skip to main content
logo
Adobe Inc. (BVMF:ADBE34)
Brazil flag Brazil · Delayed Price · Currency is BRL
24.25
+0.45 (1.89%)
Last updated: Apr 28, 2026, 4:08 PM GMT-3

BVMF:ADBE34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.2724.5024.1624.25-1.89%15,140
Apr 27, 202624.0524.3123.8023.8023.80-3.05%11,340
Apr 24, 202624.3524.5523.9924.5524.552.68%10,658
Apr 23, 202624.9424.9423.1623.9123.91-6.05%25,969
Apr 22, 202625.3025.5825.0925.4525.452.87%15,207
Apr 20, 202625.0825.0824.4924.7424.741.44%11,770
Apr 17, 202625.4925.4924.3224.3924.39-2.52%25,446
Apr 16, 202625.0025.3624.7325.0225.022.29%18,978
Apr 15, 202623.7824.5723.7524.4624.464.13%8,755
Apr 14, 202624.2124.2523.3723.4923.49-2.08%9,670
Apr 13, 202623.0323.9922.7823.9923.994.17%103,894
Apr 10, 202623.2023.2022.5123.0323.03-0.73%119,927
Apr 9, 202624.3524.3523.1023.2023.20-5.50%52,281
Apr 8, 202624.8225.1024.3524.5524.55-1.09%31,294
Apr 7, 202625.0525.1924.7024.8224.82-2.24%25,717
Apr 6, 202625.2225.3924.8125.3925.391.68%7,170
Apr 2, 202625.9825.9824.7624.9724.970.52%7,536
Apr 1, 202625.4925.4924.4224.8424.84-1.55%64,492
Mar 31, 202625.3525.3525.0825.2325.23-0.67%29,306
Mar 30, 202624.9025.5024.7725.4025.40-1.01%19,864
Mar 27, 202624.9625.6624.5025.6625.662.64%27,964
Mar 26, 202624.9925.5524.4725.0025.001.05%34,745
Mar 25, 202625.3125.4224.4824.7424.74-2.10%38,268
Mar 24, 202625.9526.0325.0525.2725.27-2.39%37,665
Mar 23, 202626.3526.4125.8825.8925.89-1.75%29,484
Mar 20, 202625.8126.4825.5026.3526.352.09%120,488
Mar 19, 202625.7126.2025.6825.8125.810.04%20,613
Mar 18, 202626.4426.5225.6625.8025.80-6.15%38,942
Mar 17, 202626.7627.4926.2727.4927.494.45%14,047
Mar 16, 202626.5026.9225.7726.3226.32-1.90%66,533
Mar 13, 202625.9127.1725.8126.8326.83-5.13%313,620
Mar 12, 202628.6928.7128.1028.2828.28-1.46%20,089
Mar 11, 202628.7528.7627.8028.7028.700.84%7,307
Mar 10, 202629.2329.2327.9828.4628.46-1.96%11,195
Mar 9, 202629.6029.6129.0329.0329.03-1.96%15,025
Mar 6, 202629.4029.8229.2529.6129.61-1.30%184,102
Mar 5, 202628.5130.0028.5130.0030.004.60%49,045
Mar 4, 202628.8628.9328.1928.6828.680.53%10,335
Mar 3, 202627.2728.7526.9528.5328.535.67%13,449
Mar 2, 202626.7127.3526.7127.0027.000.45%335,117
Feb 27, 202626.4526.9626.1026.8826.880.98%70,834
Feb 26, 202626.4927.0226.3926.6226.621.68%21,088
Feb 25, 202625.5526.3525.5526.1826.180.58%20,771
Feb 24, 202625.7426.6025.2926.0326.032.16%32,580
Feb 23, 202626.7326.7325.3025.4825.48-4.71%140,434
Feb 20, 202626.7627.2026.4026.7426.74-1.15%12,795
Feb 19, 202627.6527.6526.9727.0527.05-2.10%12,169
Feb 18, 202627.5327.6327.1027.6327.630.33%9,462
Feb 13, 202627.6327.7327.0727.5427.540.69%10,906
Feb 12, 202626.7327.3526.0327.3527.352.32%20,154