Adobe Inc. (BVMF:ADBE34)
Brazil · Delayed Price · Currency is BRL 25.09
-0.54 (-2.11%)
Last updated: May 20, 2026, 1:03 PM GMT-3
BVMF:ADBE34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 26.00 | 26.66 | 25.96 | 25.96 | - | 1.56% | 4,404 |
| May 18, 2026 | 25.27 | 25.58 | 24.73 | 25.56 | 25.56 | 2.20% | 8,283 |
| May 15, 2026 | 24.50 | 25.16 | 24.04 | 25.01 | 25.01 | 5.97% | 13,128 |
| May 14, 2026 | 23.64 | 23.68 | 23.22 | 23.60 | 23.60 | 1.59% | 12,867 |
| May 13, 2026 | 23.78 | 23.78 | 22.86 | 23.23 | 23.23 | -1.32% | 8,921 |
| May 12, 2026 | 24.48 | 24.48 | 23.54 | 23.54 | 23.54 | -4.50% | 7,180 |
| May 11, 2026 | 25.20 | 25.20 | 23.98 | 24.65 | 24.65 | -1.20% | 5,925 |
| May 8, 2026 | 25.19 | 25.19 | 24.11 | 24.95 | 24.95 | -0.99% | 5,264 |
| May 7, 2026 | 24.88 | 25.54 | 24.88 | 25.20 | 25.20 | 2.36% | 12,469 |
| May 6, 2026 | 25.29 | 25.29 | 24.49 | 24.62 | 24.62 | -2.07% | 21,126 |
| May 5, 2026 | 24.84 | 25.19 | 24.55 | 25.14 | 25.14 | -0.83% | 23,458 |
| May 4, 2026 | 24.48 | 25.35 | 24.48 | 25.35 | 25.35 | 5.14% | 54,934 |
| Apr 30, 2026 | 23.66 | 24.44 | 23.62 | 24.11 | 24.11 | -0.17% | 36,752 |
| Apr 29, 2026 | 24.44 | 24.44 | 24.03 | 24.15 | 24.15 | -0.58% | 7,969 |
| Apr 28, 2026 | 24.27 | 24.50 | 24.16 | 24.29 | 24.29 | 2.06% | 22,407 |
| Apr 27, 2026 | 24.05 | 24.31 | 23.80 | 23.80 | 23.80 | -3.05% | 11,340 |
| Apr 24, 2026 | 24.35 | 24.55 | 23.99 | 24.55 | 24.55 | 2.68% | 10,658 |
| Apr 23, 2026 | 24.94 | 24.94 | 23.16 | 23.91 | 23.91 | -6.05% | 25,969 |
| Apr 22, 2026 | 25.30 | 25.58 | 25.09 | 25.45 | 25.45 | 2.87% | 15,207 |
| Apr 20, 2026 | 25.08 | 25.08 | 24.49 | 24.74 | 24.74 | 1.44% | 11,770 |
| Apr 17, 2026 | 25.49 | 25.49 | 24.32 | 24.39 | 24.39 | -2.52% | 25,446 |
| Apr 16, 2026 | 25.00 | 25.36 | 24.73 | 25.02 | 25.02 | 2.29% | 18,978 |
| Apr 15, 2026 | 23.78 | 24.57 | 23.75 | 24.46 | 24.46 | 4.13% | 8,755 |
| Apr 14, 2026 | 24.21 | 24.25 | 23.37 | 23.49 | 23.49 | -2.08% | 9,670 |
| Apr 13, 2026 | 23.03 | 23.99 | 22.78 | 23.99 | 23.99 | 4.17% | 103,894 |
| Apr 10, 2026 | 23.20 | 23.20 | 22.51 | 23.03 | 23.03 | -0.73% | 119,927 |
| Apr 9, 2026 | 24.35 | 24.35 | 23.10 | 23.20 | 23.20 | -5.50% | 52,281 |
| Apr 8, 2026 | 24.82 | 25.10 | 24.35 | 24.55 | 24.55 | -1.09% | 31,294 |
| Apr 7, 2026 | 25.05 | 25.19 | 24.70 | 24.82 | 24.82 | -2.24% | 25,717 |
| Apr 6, 2026 | 25.22 | 25.39 | 24.81 | 25.39 | 25.39 | 1.68% | 7,170 |
| Apr 2, 2026 | 25.98 | 25.98 | 24.76 | 24.97 | 24.97 | 0.52% | 7,536 |
| Apr 1, 2026 | 25.49 | 25.49 | 24.42 | 24.84 | 24.84 | -1.55% | 64,492 |
| Mar 31, 2026 | 25.35 | 25.35 | 25.08 | 25.23 | 25.23 | -0.67% | 29,306 |
| Mar 30, 2026 | 24.90 | 25.50 | 24.77 | 25.40 | 25.40 | -1.01% | 19,864 |
| Mar 27, 2026 | 24.96 | 25.66 | 24.50 | 25.66 | 25.66 | 2.64% | 27,964 |
| Mar 26, 2026 | 24.99 | 25.55 | 24.47 | 25.00 | 25.00 | 1.05% | 34,745 |
| Mar 25, 2026 | 25.31 | 25.42 | 24.48 | 24.74 | 24.74 | -2.10% | 38,268 |
| Mar 24, 2026 | 25.95 | 26.03 | 25.05 | 25.27 | 25.27 | -2.39% | 37,665 |
| Mar 23, 2026 | 26.35 | 26.41 | 25.88 | 25.89 | 25.89 | -1.75% | 29,484 |
| Mar 20, 2026 | 25.81 | 26.48 | 25.50 | 26.35 | 26.35 | 2.09% | 120,488 |
| Mar 19, 2026 | 25.71 | 26.20 | 25.68 | 25.81 | 25.81 | 0.04% | 20,613 |
| Mar 18, 2026 | 26.44 | 26.52 | 25.66 | 25.80 | 25.80 | -6.15% | 38,942 |
| Mar 17, 2026 | 26.76 | 27.49 | 26.27 | 27.49 | 27.49 | 4.45% | 14,047 |
| Mar 16, 2026 | 26.50 | 26.92 | 25.77 | 26.32 | 26.32 | -1.90% | 66,533 |
| Mar 13, 2026 | 25.91 | 27.17 | 25.81 | 26.83 | 26.83 | -5.13% | 313,620 |
| Mar 12, 2026 | 28.69 | 28.71 | 28.10 | 28.28 | 28.28 | -1.46% | 20,089 |
| Mar 11, 2026 | 28.75 | 28.76 | 27.80 | 28.70 | 28.70 | 0.84% | 7,307 |
| Mar 10, 2026 | 29.23 | 29.23 | 27.98 | 28.46 | 28.46 | -1.96% | 11,195 |
| Mar 9, 2026 | 29.60 | 29.61 | 29.03 | 29.03 | 29.03 | -1.96% | 15,025 |
| Mar 6, 2026 | 29.40 | 29.82 | 29.25 | 29.61 | 29.61 | -1.30% | 184,102 |