Skip to main content
logo
Adobe Inc. (BVMF:ADBE34)
Brazil flag Brazil · Delayed Price · Currency is BRL
26.71
+0.26 (0.98%)
Last updated: Oct 28, 2026, 4:54 PM GMT-3

BVMF:ADBE34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202626.4526.8426.0826.7126.710.98%13,966
Oct 27, 202627.3527.3526.4526.4526.45-3.82%55,509
Oct 26, 202628.0029.0127.5027.5027.504.80%26,815
Oct 23, 202626.8127.3926.2426.2426.24-3.56%27,408
Oct 22, 202625.9627.4325.8727.2127.215.92%68,604
Oct 21, 202625.4325.8525.3825.6925.691.02%8,624
Oct 20, 202625.1725.7024.8825.4325.432.05%7,441
Oct 19, 202624.8024.9924.1824.9224.920.89%12,130
Oct 16, 202625.6025.9524.7024.7024.70-3.52%42,753
Oct 15, 202624.4425.6824.4325.6025.605.57%37,325
Oct 14, 202623.5124.3223.5124.2524.252.02%3,608
Oct 13, 202624.1824.1823.5423.7723.77-1.70%17,727
Oct 9, 202624.2324.4024.0624.1824.180.42%9,503
Oct 8, 202624.1424.1623.2424.0824.080.75%29,552
Oct 7, 202623.7523.9022.6823.9023.901.66%27,789
Oct 6, 202624.0424.0423.5123.5123.51-1.22%32,318
Oct 5, 202624.0024.0023.5623.8023.80-3.99%28,879
Oct 2, 202625.3525.4424.7224.7924.79-1.51%6,951
Oct 1, 202625.0025.6524.8925.1725.171.17%16,608
Sep 30, 202624.3924.8824.1924.8824.882.01%10,731
Sep 29, 202623.9924.3923.8624.3924.391.79%35,087
Sep 28, 202624.2024.2023.5023.9623.96-1.44%23,847
Sep 25, 202625.1825.1824.3124.3124.31-3.49%3,510
Sep 24, 202624.4025.2024.4025.1925.191.37%9,166
Sep 23, 202624.2124.9524.2124.8524.852.52%58,497
Sep 22, 202625.9726.1124.2424.2424.24-4.64%35,979
Sep 21, 202625.9825.9825.0025.4225.42-2.16%37,390
Sep 18, 202625.9226.0525.5925.9825.981.41%13,987
Sep 17, 202625.9625.9725.3725.6225.62-0.31%22,155
Sep 16, 202626.0826.2025.7025.7025.70-3.46%22,147
Sep 15, 202627.3227.3226.4926.6226.62-2.06%21,506
Sep 14, 202626.5127.2926.5127.1827.184.22%49,105
Sep 11, 202624.6626.0824.4026.0826.082.88%49,616
Sep 10, 202625.7726.2025.2425.3525.35-3.61%48,650
Sep 9, 202626.2126.4426.0026.3026.300.34%44,327
Sep 8, 202626.8226.8225.8726.2126.21-5.00%99,630
Sep 4, 202628.5028.5027.0327.5927.59-4.99%251,416
Sep 3, 202629.1429.6828.9629.0429.040.66%13,744
Sep 2, 202629.5329.5328.5728.8528.85-2.24%218,090
Sep 1, 202630.3930.3929.4229.5129.51-1.47%71,770
Aug 31, 202629.7530.5029.7529.9529.950.67%35,020
Aug 28, 202628.6030.6428.6029.7529.751.33%6,046
Aug 27, 202628.6930.0328.6829.3629.364.00%8,018
Aug 26, 202628.0128.2927.2628.2328.230.25%4,920
Aug 25, 202628.8228.8227.7328.1628.16-1.30%4,650
Aug 24, 202628.3528.6828.2428.5328.532.37%7,486
Aug 21, 202627.8128.5427.8127.8727.870.22%12,334
Aug 20, 202628.2028.4027.8127.8127.81-1.66%8,967
Aug 19, 202626.8828.4726.8828.2828.284.97%9,238
Aug 18, 202626.7827.8626.7826.9426.940.90%12,895