Adobe Inc. (BVMF:ADBE34)
Brazil · Delayed Price · Currency is BRL 24.08
+0.18 (0.75%)
Last updated: Oct 8, 2026, 4:54 PM GMT-3
BVMF:ADBE34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 24.14 | 24.16 | 23.24 | 24.08 | 24.08 | 0.75% | 49,092 |
| Oct 7, 2026 | 23.75 | 23.90 | 22.68 | 23.90 | 23.90 | 1.66% | 27,789 |
| Oct 6, 2026 | 24.04 | 24.04 | 23.51 | 23.51 | 23.51 | -1.22% | 32,318 |
| Oct 5, 2026 | 24.00 | 24.00 | 23.56 | 23.80 | 23.80 | -3.99% | 28,879 |
| Oct 2, 2026 | 25.35 | 25.44 | 24.72 | 24.79 | 24.79 | -1.51% | 6,951 |
| Oct 1, 2026 | 25.00 | 25.65 | 24.89 | 25.17 | 25.17 | 1.17% | 16,608 |
| Sep 30, 2026 | 24.39 | 24.88 | 24.19 | 24.88 | 24.88 | 2.01% | 10,731 |
| Sep 29, 2026 | 23.99 | 24.39 | 23.86 | 24.39 | 24.39 | 1.79% | 35,087 |
| Sep 28, 2026 | 24.20 | 24.20 | 23.50 | 23.96 | 23.96 | -1.44% | 23,847 |
| Sep 25, 2026 | 25.18 | 25.18 | 24.31 | 24.31 | 24.31 | -3.49% | 3,510 |
| Sep 24, 2026 | 24.40 | 25.20 | 24.40 | 25.19 | 25.19 | 1.37% | 9,166 |
| Sep 23, 2026 | 24.21 | 24.95 | 24.21 | 24.85 | 24.85 | 2.52% | 58,497 |
| Sep 22, 2026 | 25.97 | 26.11 | 24.24 | 24.24 | 24.24 | -4.64% | 35,979 |
| Sep 21, 2026 | 25.98 | 25.98 | 25.00 | 25.42 | 25.42 | -2.16% | 37,390 |
| Sep 18, 2026 | 25.92 | 26.05 | 25.59 | 25.98 | 25.98 | 1.41% | 13,987 |
| Sep 17, 2026 | 25.96 | 25.97 | 25.37 | 25.62 | 25.62 | -0.31% | 22,155 |
| Sep 16, 2026 | 26.08 | 26.20 | 25.70 | 25.70 | 25.70 | -3.46% | 22,147 |
| Sep 15, 2026 | 27.32 | 27.32 | 26.49 | 26.62 | 26.62 | -2.06% | 21,506 |
| Sep 14, 2026 | 26.51 | 27.29 | 26.51 | 27.18 | 27.18 | 4.22% | 49,105 |
| Sep 11, 2026 | 24.66 | 26.08 | 24.40 | 26.08 | 26.08 | 2.88% | 49,616 |
| Sep 10, 2026 | 25.77 | 26.20 | 25.24 | 25.35 | 25.35 | -3.61% | 48,650 |
| Sep 9, 2026 | 26.21 | 26.44 | 26.00 | 26.30 | 26.30 | 0.34% | 44,327 |
| Sep 8, 2026 | 26.82 | 26.82 | 25.87 | 26.21 | 26.21 | -5.00% | 99,630 |
| Sep 4, 2026 | 28.50 | 28.50 | 27.03 | 27.59 | 27.59 | -4.99% | 251,416 |
| Sep 3, 2026 | 29.14 | 29.68 | 28.96 | 29.04 | 29.04 | 0.66% | 13,744 |
| Sep 2, 2026 | 29.53 | 29.53 | 28.57 | 28.85 | 28.85 | -2.24% | 218,090 |
| Sep 1, 2026 | 30.39 | 30.39 | 29.42 | 29.51 | 29.51 | -1.47% | 71,770 |
| Aug 31, 2026 | 29.75 | 30.50 | 29.75 | 29.95 | 29.95 | 0.67% | 35,020 |
| Aug 28, 2026 | 28.60 | 30.64 | 28.60 | 29.75 | 29.75 | 1.33% | 6,046 |
| Aug 27, 2026 | 28.69 | 30.03 | 28.68 | 29.36 | 29.36 | 4.00% | 8,018 |
| Aug 26, 2026 | 28.01 | 28.29 | 27.26 | 28.23 | 28.23 | 0.25% | 4,920 |
| Aug 25, 2026 | 28.82 | 28.82 | 27.73 | 28.16 | 28.16 | -1.30% | 4,650 |
| Aug 24, 2026 | 28.35 | 28.68 | 28.24 | 28.53 | 28.53 | 2.37% | 7,486 |
| Aug 21, 2026 | 27.81 | 28.54 | 27.81 | 27.87 | 27.87 | 0.22% | 12,334 |
| Aug 20, 2026 | 28.20 | 28.40 | 27.81 | 27.81 | 27.81 | -1.66% | 9,205 |
| Aug 19, 2026 | 26.88 | 28.47 | 26.88 | 28.28 | 28.28 | 4.97% | 9,311 |
| Aug 18, 2026 | 26.78 | 27.86 | 26.78 | 26.94 | 26.94 | 0.90% | 12,895 |
| Aug 17, 2026 | 27.41 | 27.41 | 26.07 | 26.70 | 26.70 | -3.16% | 14,115 |
| Aug 14, 2026 | 28.00 | 28.50 | 27.31 | 27.57 | 27.57 | -1.54% | 7,076 |
| Aug 13, 2026 | 26.10 | 28.20 | 26.10 | 28.00 | 28.00 | 5.11% | 6,516 |
| Aug 12, 2026 | 26.61 | 27.20 | 26.32 | 26.64 | 26.64 | -1.91% | 14,507 |
| Aug 11, 2026 | 27.65 | 27.78 | 27.13 | 27.16 | 27.16 | -2.34% | 10,966 |
| Aug 10, 2026 | 26.43 | 27.90 | 26.43 | 27.81 | 27.81 | 3.11% | 7,756 |
| Aug 7, 2026 | 25.91 | 27.51 | 25.91 | 26.97 | 26.97 | 2.00% | 33,493 |
| Aug 6, 2026 | 26.15 | 26.46 | 25.48 | 26.44 | 26.44 | -0.53% | 12,910 |
| Aug 5, 2026 | 26.68 | 26.90 | 26.21 | 26.58 | 26.58 | -0.41% | 8,930 |
| Aug 4, 2026 | 25.30 | 26.69 | 25.00 | 26.69 | 26.69 | 4.22% | 8,707 |
| Aug 3, 2026 | 26.11 | 26.50 | 25.57 | 25.61 | 25.61 | 1.07% | 46,391 |
| Jul 31, 2026 | 24.84 | 25.42 | 24.84 | 25.34 | 25.34 | 1.28% | 10,172 |
| Jul 30, 2026 | 26.20 | 26.20 | 24.64 | 25.02 | 25.02 | -7.09% | 74,200 |