São Paulo - Delayed Quote BRL

Adobe Inc. (ADBE34.SA)

51.67

+0.33

+(0.64%)

At close: January 27 at 5:54:29 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Jan 27, 2025	0.00	0.00	0.00	51.67	51.67	-
Jan 24, 2025	51.88	51.88	51.18	51.34	51.34	2,148
Jan 23, 2025	51.74	52.00	51.21	51.89	51.89	2,358
Jan 22, 2025	52.68	52.68	51.50	51.50	51.50	1,092
Jan 21, 2025	51.08	53.01	51.08	53.00	53.00	13,921
Jan 20, 2025	51.73	52.14	51.53	51.53	51.53	324
Jan 17, 2025	52.00	52.68	51.57	51.60	51.60	3,101
Jan 16, 2025	50.54	51.96	50.50	51.75	51.75	11,269
Jan 15, 2025	50.01	51.35	49.26	49.26	49.26	3,453
Jan 14, 2025	49.76	50.19	49.18	50.19	50.19	1,440
Jan 13, 2025	49.55	50.19	49.09	50.19	50.19	4,629
Jan 10, 2025	52.07	52.07	49.63	50.20	50.20	5,028
Jan 9, 2025	52.16	52.47	51.14	52.35	52.35	2,935
Jan 8, 2025	51.36	52.59	51.13	52.59	52.59	18,589
Jan 7, 2025	53.48	53.48	51.35	52.52	52.52	13,813
Jan 6, 2025	52.74	53.50	52.27	53.50	53.50	3,613
Jan 3, 2025	54.93	54.93	52.50	53.62	53.62	22,616
Jan 2, 2025	56.12	56.12	54.31	54.38	54.38	3,683
Dec 30, 2024	56.33	56.33	54.36	56.12	56.12	1,616
Dec 27, 2024	56.33	56.33	54.76	56.32	56.32	1,409
Dec 26, 2024	55.10	56.09	54.88	56.09	56.09	1,831
Dec 23, 2024	56.33	56.33	54.94	56.25	56.25	4,504
Dec 20, 2024	53.50	56.32	52.34	56.32	56.32	48,872
Dec 19, 2024	56.04	56.06	53.91	56.06	56.06	13,187
Dec 18, 2024	56.00	56.49	55.18	55.48	55.48	5,847
Dec 17, 2024	56.60	57.39	55.14	57.23	57.23	6,643
Dec 16, 2024	56.12	57.22	56.09	57.17	57.17	12,952
Dec 13, 2024	58.48	58.48	55.20	57.96	57.96	9,466
Dec 12, 2024	57.95	58.73	56.70	58.49	58.49	48,200
Dec 11, 2024	65.01	66.64	64.35	64.35	64.35	7,549
Dec 10, 2024	65.85	66.79	65.01	65.01	65.01	3,812
Dec 9, 2024	66.96	67.35	66.36	67.20	67.20	4,200
Dec 6, 2024	64.61	67.40	64.61	66.98	66.98	12,471
Dec 5, 2024	64.40	64.86	63.24	64.33	64.33	14,480
Dec 4, 2024	64.02	65.15	63.69	65.06	65.06	18,008
Dec 3, 2024	62.68	62.80	61.50	62.80	62.80	2,743
Dec 2, 2024	62.36	63.00	62.04	62.28	62.28	6,920
Nov 29, 2024	61.30	66.49	61.28	62.10	62.10	9,167
Nov 28, 2024	61.00	61.29	61.00	61.29	61.29	48
Nov 27, 2024	61.30	61.30	59.36	61.30	61.30	4,354
Nov 26, 2024	60.40	61.30	59.98	61.30	61.30	7,403
Nov 25, 2024	59.88	60.38	59.56	60.20	60.20	2,155
Nov 22, 2024	58.53	59.60	58.53	59.60	59.60	6,798
Nov 21, 2024	58.12	59.16	57.58	58.53	58.53	6,782
Nov 19, 2024	57.30	57.91	57.07	57.72	57.72	2,319
Nov 18, 2024	59.54	59.54	57.06	57.48	57.48	19,549
Nov 14, 2024	60.68	62.03	60.55	61.39	61.39	976
Nov 13, 2024	60.62	62.63	60.24	61.92	61.92	29,901
Nov 12, 2024	58.04	61.05	58.04	60.62	60.62	59,744
Nov 11, 2024	57.79	58.56	57.21	58.27	58.27	12,254
Nov 8, 2024	57.20	57.85	56.72	56.72	56.72	2,792
Nov 7, 2024	57.56	57.56	56.19	57.07	57.07	55,913
Nov 6, 2024	56.88	57.90	56.88	57.12	57.12	3,784
Nov 5, 2024	55.76	56.16	55.60	55.98	55.98	531
Nov 4, 2024	56.20	56.21	55.35	55.65	55.65	1,955
Nov 1, 2024	55.38	56.87	55.37	56.86	56.86	7,496
Oct 31, 2024	54.73	56.10	54.73	55.80	55.80	3,681
Oct 30, 2024	55.89	56.77	55.85	55.85	55.85	8,466
Oct 29, 2024	55.64	55.90	54.89	55.89	55.89	3,214
Oct 28, 2024	54.54	55.68	54.54	55.08	55.08	2,013
Oct 25, 2024	55.50	55.60	55.04	55.43	55.43	6,260
Oct 24, 2024	55.38	55.68	54.74	55.28	55.28	20,848
Oct 23, 2024	58.24	58.24	55.20	58.22	58.22	4,763
Oct 22, 2024	56.44	58.26	55.72	58.26	58.26	549
Oct 21, 2024	57.57	57.57	56.42	56.42	56.42	5,298
Oct 18, 2024	57.00	57.00	55.90	57.00	57.00	9,643
Oct 17, 2024	57.27	58.29	56.22	58.29	58.29	167
Oct 16, 2024	56.51	57.12	56.51	56.70	56.70	1,833
Oct 15, 2024	56.48	58.35	56.48	57.21	57.21	1,171
Oct 14, 2024	56.64	57.64	56.52	57.64	57.64	4,324
Oct 11, 2024	56.87	57.26	55.76	56.07	56.07	4,352
Oct 10, 2024	55.61	56.62	54.73	56.30	56.30	943
Oct 9, 2024	55.43	55.50	55.00	55.17	55.17	981
Oct 8, 2024	55.26	55.26	54.82	54.88	54.88	1,788
Oct 7, 2024	55.34	55.34	53.47	53.47	53.47	5,349
Oct 4, 2024	55.68	55.68	55.12	55.48	55.48	3,815
Oct 3, 2024	55.45	58.80	54.96	58.80	58.80	516
Oct 2, 2024	54.80	55.45	54.60	55.45	55.45	797
Oct 1, 2024	56.15	56.17	55.03	55.04	55.04	2,212
Sep 30, 2024	55.89	56.45	55.80	56.45	56.45	1,215
Sep 27, 2024	56.44	56.44	55.82	56.10	56.10	2,510
Sep 26, 2024	56.76	56.88	55.77	56.33	56.33	10,692
Sep 25, 2024	57.06	57.06	56.63	56.76	56.76	127
Sep 24, 2024	57.82	57.82	57.14	57.43	57.43	13,012
Sep 23, 2024	58.00	58.86	58.00	58.50	58.50	1,517
Sep 20, 2024	57.66	57.66	56.69	57.65	57.65	2,076
Sep 19, 2024	56.11	57.11	56.03	57.11	57.11	4,969
Sep 18, 2024	57.76	57.76	55.19	55.55	55.55	2,416
Sep 17, 2024	58.00	58.00	56.43	56.75	56.75	13,474
Sep 16, 2024	59.86	59.86	57.77	57.77	57.77	31,077
Sep 13, 2024	60.39	61.18	58.96	60.25	60.25	45,293
Sep 12, 2024	64.13	65.87	64.13	65.59	65.59	4,802
Sep 11, 2024	64.26	65.44	63.67	65.44	65.44	2,253
Sep 10, 2024	64.30	64.92	64.00	64.91	64.91	813
Sep 9, 2024	62.21	64.31	62.21	63.35	63.35	641
Sep 6, 2024	63.17	63.59	62.51	62.99	62.99	2,173
Sep 5, 2024	64.00	64.16	62.95	63.17	63.17	999
Sep 4, 2024	63.78	65.22	63.78	64.94	64.94	1,647
Sep 3, 2024	62.75	65.76	62.75	64.19	64.19	1,662
Sep 2, 2024	63.00	65.84	61.95	64.04	64.04	560
Aug 30, 2024	65.33	65.50	64.00	64.16	64.16	16,581
Aug 29, 2024	62.35	65.28	62.33	64.15	64.15	7,273
Aug 28, 2024	62.53	62.53	61.86	62.33	62.33	7,062
Aug 27, 2024	60.09	62.53	60.09	62.53	62.53	5,220
Aug 26, 2024	61.17	61.50	61.07	61.13	61.13	4,074
Aug 23, 2024	62.73	62.73	60.91	61.26	61.26	557
Aug 22, 2024	62.62	63.48	62.01	62.67	62.67	4,595
Aug 21, 2024	61.51	61.87	61.38	61.86	61.86	957
Aug 20, 2024	61.07	61.89	61.07	61.73	61.73	1,438
Aug 19, 2024	60.42	60.90	60.00	60.90	60.90	1,294
Aug 16, 2024	60.92	60.92	60.00	60.42	60.42	568
Aug 15, 2024	59.34	60.99	59.34	60.92	60.92	1,630
Aug 14, 2024	58.89	59.06	57.96	57.96	57.96	1,432
Aug 13, 2024	58.60	58.95	57.96	58.12	58.12	15,796
Aug 12, 2024	58.62	58.62	58.06	58.37	58.37	616
Aug 9, 2024	58.54	59.15	58.00	58.00	58.00	404
Aug 8, 2024	58.01	59.05	58.01	58.84	58.84	26,012
Aug 7, 2024	58.26	59.41	58.00	58.00	58.00	21,373
Aug 6, 2024	57.78	58.38	57.78	58.06	58.06	10,159
Aug 5, 2024	58.79	59.42	57.66	58.30	58.30	57,207
Aug 2, 2024	61.36	62.46	59.63	60.06	60.06	958
Aug 1, 2024	62.62	63.23	61.98	62.62	62.62	978
Jul 31, 2024	62.01	62.71	61.80	62.00	62.00	5,603
Jul 30, 2024	60.86	60.86	60.03	60.50	60.50	2,817
Jul 29, 2024	60.17	61.67	60.17	60.41	60.41	2,586
Jul 26, 2024	60.50	61.60	60.50	61.39	61.39	651
Jul 25, 2024	60.90	60.94	59.60	60.67	60.67	3,294
Jul 24, 2024	61.11	61.26	59.83	60.60	60.60	4,582
Jul 23, 2024	61.91	62.03	61.11	61.15	61.15	4,802
Jul 22, 2024	60.66	62.11	60.66	61.80	61.80	1,707
Jul 19, 2024	61.98	61.98	61.45	61.75	61.75	2,358
Jul 18, 2024	62.11	62.75	61.93	62.66	62.66	1,992
Jul 17, 2024	61.67	62.28	61.10	62.10	62.10	12,615
Jul 16, 2024	61.40	61.81	61.14	61.67	61.67	1,884
Jul 15, 2024	60.84	62.05	60.84	61.40	61.40	4,380
Jul 12, 2024	60.79	61.24	60.36	60.84	60.84	5,950
Jul 11, 2024	60.61	61.96	60.61	61.96	61.96	2,007
Jul 10, 2024	60.90	61.57	60.36	61.57	61.57	4,892
Jul 9, 2024	63.17	63.17	60.90	61.51	61.51	18,320
Jul 8, 2024	63.19	63.36	61.90	63.04	63.04	1,431
Jul 5, 2024	62.64	63.66	62.64	63.19	63.19	2,437
Jul 4, 2024	63.41	63.90	62.50	62.51	62.51	329
Jul 3, 2024	63.44	64.08	63.03	63.41	63.41	27,692
Jul 2, 2024	63.22	65.09	63.22	64.14	64.14	10,056
Jul 1, 2024	62.24	63.22	61.14	63.22	63.22	11,736
Jun 28, 2024	60.37	62.24	60.37	62.24	62.24	9,636
Jun 27, 2024	58.51	60.63	58.51	60.23	60.23	20,324
Jun 26, 2024	57.50	58.56	57.50	58.51	58.51	5,298
Jun 25, 2024	56.70	57.70	56.70	57.70	57.70	36,093
Jun 24, 2024	57.90	57.90	56.42	56.73	56.73	6,372
Jun 21, 2024	57.40	58.14	57.06	57.88	57.88	10,940
Jun 20, 2024	57.00	57.90	56.53	57.40	57.40	6,405
Jun 19, 2024	57.13	59.44	57.13	58.00	58.00	4,555
Jun 18, 2024	56.00	57.72	55.57	57.01	57.01	9,133
Jun 17, 2024	56.58	57.06	54.95	56.25	56.25	17,292
Jun 14, 2024	56.40	57.03	56.07	56.22	56.22	73,961
Jun 13, 2024	50.21	50.21	48.93	49.43	49.43	9,230
Jun 12, 2024	49.56	51.03	49.56	49.90	49.90	7,322
Jun 11, 2024	49.28	49.58	48.75	49.46	49.46	2,725
Jun 10, 2024	49.59	49.59	48.90	48.92	48.92	7,213
Jun 7, 2024	49.05	49.59	48.84	49.59	49.59	20,878
Jun 6, 2024	48.45	49.28	48.27	48.27	48.27	17,848
Jun 5, 2024	47.65	48.54	47.65	48.30	48.30	5,713
Jun 4, 2024	45.90	47.47	45.90	47.47	47.47	5,623
Jun 3, 2024	47.30	47.30	45.78	46.26	46.26	2,462
May 31, 2024	48.05	48.05	45.46	47.34	47.34	23,906
May 29, 2024	50.11	50.11	49.54	49.58	49.58	3,501
May 28, 2024	49.25	49.25	48.44	49.01	49.01	6,579
May 27, 2024	49.53	49.53	48.71	49.15	49.15	221
May 24, 2024	49.64	50.50	49.25	49.50	49.50	5,095
May 23, 2024	50.07	50.50	49.43	49.65	49.65	2,299
May 22, 2024	49.59	49.95	49.59	49.74	49.74	1,480
May 21, 2024	49.35	49.35	48.78	48.91	48.91	3,012
May 20, 2024	49.30	49.80	49.05	49.80	49.80	4,386
May 17, 2024	49.45	49.75	49.30	49.30	49.30	1,299
May 16, 2024	49.94	49.94	49.45	49.45	49.45	4,731
May 15, 2024	49.40	50.33	49.23	49.94	49.94	8,927
May 14, 2024	49.47	49.47	48.00	48.86	48.86	15,174
May 13, 2024	48.69	50.58	48.69	49.93	49.93	3,947
May 10, 2024	49.67	49.99	49.60	49.69	49.69	528
May 9, 2024	50.34	50.85	49.60	49.60	49.60	7,681
May 8, 2024	49.99	50.35	49.64	49.79	49.79	15,591
May 7, 2024	49.95	50.34	49.63	50.10	50.10	1,354
May 6, 2024	49.90	50.18	49.60	49.94	49.94	3,933
May 3, 2024	48.85	49.40	48.51	48.86	48.86	15,173
May 2, 2024	48.45	48.80	47.90	48.52	48.52	9,609
Apr 30, 2024	48.40	48.89	48.26	48.26	48.26	1,223
Apr 29, 2024	48.98	49.25	48.30	48.47	48.47	9,915
Apr 26, 2024	48.30	49.39	48.30	48.95	48.95	1,905
Apr 25, 2024	49.03	49.03	48.25	48.98	48.98	2,192
Apr 24, 2024	49.20	49.32	48.91	49.03	49.03	2,624
Apr 23, 2024	48.75	48.75	48.20	48.40	48.40	3,661
Apr 22, 2024	48.95	49.01	48.00	48.47	48.47	17,299
Apr 19, 2024	49.50	49.50	48.19	48.38	48.38	1,879
Apr 18, 2024	49.85	50.17	49.50	49.55	49.55	940
Apr 17, 2024	49.73	49.88	49.59	49.84	49.84	699
Apr 16, 2024	49.42	50.28	49.40	50.21	50.21	6,085
Apr 15, 2024	49.40	49.62	48.61	48.95	48.95	3,726
Apr 12, 2024	49.43	49.43	48.10	48.55	48.55	6,473
Apr 11, 2024	49.74	49.74	48.87	49.43	49.43	2,282
Apr 10, 2024	49.19	49.55	49.04	49.44	49.44	1,165
Apr 9, 2024	48.92	49.25	48.50	49.19	49.19	5,002
Apr 8, 2024	49.23	49.23	48.25	48.92	48.92	4,456
Apr 5, 2024	49.60	49.60	48.58	49.00	49.00	6,903
Apr 4, 2024	50.53	50.53	49.10	49.23	49.23	4,229
Apr 3, 2024	50.55	50.55	50.10	50.15	50.15	1,430
Apr 2, 2024	50.86	50.86	49.60	50.55	50.55	33,577
Apr 1, 2024	50.80	51.00	50.58	50.86	50.86	2,067
Mar 28, 2024	50.54	50.68	50.16	50.68	50.68	127
Mar 27, 2024	52.48	52.48	49.70	50.30	50.30	6,385
Mar 26, 2024	50.30	51.00	50.30	50.61	50.61	1,418
Mar 25, 2024	49.95	50.84	49.69	50.30	50.30	7,552
Mar 22, 2024	50.95	50.95	49.71	49.95	49.95	9,731
Mar 21, 2024	51.76	51.76	50.40	50.95	50.95	10,165
Mar 20, 2024	51.75	51.89	51.45	51.76	51.76	2,009
Mar 19, 2024	51.45	52.17	51.25	52.11	52.11	6,165
Mar 18, 2024	49.14	51.79	49.14	51.44	51.44	45,784
Mar 15, 2024	50.40	50.40	48.50	49.03	49.03	276,058
Mar 14, 2024	57.10	57.47	56.83	57.11	57.11	6,177
Mar 13, 2024	57.68	58.21	57.13	57.47	57.47	18,934
Mar 12, 2024	56.46	57.72	56.33	57.68	57.68	7,536
Mar 11, 2024	55.01	55.86	54.55	55.76	55.76	3,066
Mar 8, 2024	56.00	56.00	54.96	55.01	55.01	1,363
Mar 7, 2024	53.61	55.00	53.61	54.83	54.83	14,119
Mar 6, 2024	54.13	54.37	53.36	53.61	53.61	2,664
Mar 5, 2024	55.08	55.08	53.52	53.64	53.64	7,932
Mar 4, 2024	56.35	56.90	55.86	56.11	56.11	635
Mar 1, 2024	56.04	56.81	55.86	56.36	56.36	81,252
Feb 29, 2024	55.45	55.95	55.33	55.89	55.89	10,248
Feb 28, 2024	54.58	55.20	54.47	54.63	54.63	8,319
Feb 27, 2024	56.10	56.52	54.28	54.58	54.58	9,780
Feb 26, 2024	55.30	56.69	55.20	56.00	56.00	3,543
Feb 23, 2024	54.45	55.59	53.50	55.30	55.30	14,220
Feb 22, 2024	54.00	54.75	52.90	53.38	53.38	7,864
Feb 21, 2024	53.03	53.38	52.25	52.53	52.53	2,513
Feb 20, 2024	53.80	53.80	52.44	53.03	53.03	4,440
Feb 19, 2024	54.75	55.66	53.96	54.73	54.73	6,114
Feb 16, 2024	58.62	58.71	54.80	54.80	54.80	64,475
Feb 15, 2024	60.58	60.58	58.68	58.68	58.68	3,719
Feb 14, 2024	60.16	60.24	59.93	60.17	60.17	3,902
Feb 9, 2024	61.63	62.32	61.39	62.00	62.00	4,240
Feb 8, 2024	62.71	62.71	61.22	61.63	61.63	488
Feb 7, 2024	60.16	61.48	60.16	61.48	61.48	2,310
Feb 6, 2024	63.47	63.47	60.00	60.16	60.16	3,933
Feb 5, 2024	64.31	64.31	62.50	62.83	62.83	1,390
Feb 2, 2024	62.29	63.32	61.69	63.04	63.04	2,398
Feb 1, 2024	61.14	62.45	61.14	62.45	62.45	3,045
Jan 31, 2024	61.44	61.62	60.57	61.41	61.41	3,462
Jan 30, 2024	62.52	62.52	61.56	62.06	62.06	3,312
Jan 29, 2024	60.42	62.56	60.18	62.40	62.40	70,487

MSFT34.SA Microsoft Corporation

106.52

-2.41%

ORCL34.SA Oracle Corporation

157.00

-13.26%

SQ3.F Block, Inc.

81.35

-3.58%

D1DG34.SA Datadog, Inc.

83.38

-0.23%

CPW.MU Check Point Software Technologies Ltd

187.00

+0.70%

PKLB.F Perk Labs Inc.

0.0025

0.00%

LTDH Living 3D Holdings, Inc.

0.0002

-99.99%

W9C.SG Constellation Software Inc

3,025.00

-0.33%

S2QU34.SA Block, Inc.

18.77

-9.98%

T1WL34.SA Twilio Inc.

32.49

+1.66%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Adobe Inc. (ADBE34.SA)

Related Tickers