Skip to main content
logo
Adobe Inc. (BVMF:ADBE34)
Brazil flag Brazil · Delayed Price · Currency is BRL
24.72
-0.70 (-2.75%)
Last updated: Jun 9, 2026, 4:27 PM GMT-3

BVMF:ADBE34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 202625.7825.8025.3025.4225.42-1.85%6,253
Jun 5, 202626.0026.9725.6225.9025.90-0.35%266,392
Jun 3, 202626.2226.2725.5425.9925.99-1.29%20,688
Jun 2, 202627.8027.8026.0926.3326.33-4.32%23,795
Jun 1, 202627.5027.7226.5327.5227.525.68%77,577
May 29, 202624.8026.0524.7426.0426.046.98%30,137
May 28, 202624.5024.7624.0524.3424.340.58%18,034
May 27, 202623.7824.7223.7824.2024.200.04%53,594
May 26, 202624.4024.4024.0024.1924.19-1.75%9,774
May 25, 202624.4524.6724.2424.6224.620.70%4,785
May 22, 202624.5924.9824.3924.4524.450.04%11,529
May 21, 202624.8125.0224.3624.4424.44-3.48%26,255
May 20, 202625.6325.6324.9225.3225.32-1.21%2,444
May 19, 202626.0026.6625.5125.6325.630.27%9,234
May 18, 202625.2725.5824.7325.5625.562.20%8,283
May 15, 202624.5025.1624.0425.0125.015.97%13,128
May 14, 202623.6423.6823.2223.6023.601.59%12,867
May 13, 202623.7823.7822.8623.2323.23-1.32%8,921
May 12, 202624.4824.4823.5423.5423.54-4.50%7,180
May 11, 202625.2025.2023.9824.6524.65-1.20%5,925
May 8, 202625.1925.1924.1124.9524.95-0.99%5,264
May 7, 202624.8825.5424.8825.2025.202.36%12,469
May 6, 202625.2925.2924.4924.6224.62-2.07%21,126
May 5, 202624.8425.1924.5525.1425.14-0.83%23,458
May 4, 202624.4825.3524.4825.3525.355.14%54,934
Apr 30, 202623.6624.4423.6224.1124.11-0.17%36,752
Apr 29, 202624.4424.4424.0324.1524.15-0.58%7,969
Apr 28, 202624.2724.5024.1624.2924.292.06%22,407
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