Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Adobe Inc | ADBE34 | Bovespa | Depository Receipt |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.48 | -0.98% | 48.47 | 18:45:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 48.98 | 48.30 | 49.25 | 48.47 | 48.95 |
ADBE34 Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 48.95 | 49.39 | 48.00 | 48.48 | 5,466 | -0.48 | -0.98% |
| 1 Month | 50.80 | 51.00 | 48.00 | 49.45 | 5,409 | -2.33 | -4.59% |
| 3 Months | 64.31 | 64.31 | 48.00 | 51.95 | 13,465 | -15.84 | -24.63% |
| 6 Months | 51.85 | 64.31 | 48.00 | 55.71 | 15,270 | -3.38 | -6.52% |
| 1 Year | 36.78 | 64.31 | 32.68 | 52.41 | 13,622 | 11.69 | 31.78% |
| 3 Years | 55.55 | 80.39 | 28.12 | 50.50 | 22,806 | -7.08 | -12.75% |
| 5 Years | 216.97 | 587.50 | 28.12 | 57.91 | 18,102 | -168.50 | -77.66% |
ADBE34 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 48.47 | -0.48 | -0.98% | 48.98 | 49.25 | 48.30 | 9,915 |
| Apr 26 2024 | 48.95 | -0.03 | -0.06% | 48.30 | 49.39 | 48.30 | 1,905 |
| Apr 25 2024 | 48.98 | -0.05 | -0.10% | 49.03 | 49.03 | 48.25 | 2,192 |
| Apr 24 2024 | 49.03 | 0.63 | 1.30% | 49.20 | 49.32 | 48.91 | 2,624 |
| Apr 23 2024 | 48.40 | 0.11 | 0.23% | 48.75 | 48.75 | 48.20 | 3,661 |
| Apr 22 2024 | 48.29 | -0.09 | -0.19% | 48.95 | 49.01 | 48.00 | 16,949 |
| Apr 19 2024 | 48.38 | -1.17 | -2.36% | 49.50 | 49.50 | 48.19 | 1,879 |
| Apr 18 2024 | 49.55 | -0.29 | -0.58% | 49.85 | 50.17 | 49.50 | 940 |
| Apr 17 2024 | 49.84 | -0.37 | -0.74% | 49.73 | 49.88 | 49.59 | 699 |
| Apr 16 2024 | 50.21 | 1.61 | 3.31% | 49.42 | 50.28 | 49.40 | 6,085 |
| Apr 15 2024 | 48.60 | 0.05 | 0.10% | 49.40 | 49.62 | 48.60 | 3,676 |
| Apr 12 2024 | 48.55 | -0.88 | -1.78% | 49.43 | 49.43 | 48.10 | 6,473 |
| Apr 11 2024 | 49.43 | 0.13 | 0.26% | 49.74 | 49.74 | 48.87 | 2,282 |
| Apr 10 2024 | 49.30 | 0.11 | 0.22% | 49.19 | 49.55 | 49.04 | 1,160 |
| Apr 09 2024 | 49.19 | 0.27 | 0.55% | 48.92 | 49.25 | 48.50 | 5,002 |
| Apr 08 2024 | 48.92 | -0.08 | -0.16% | 49.23 | 49.23 | 48.25 | 4,456 |
| Apr 05 2024 | 49.00 | -0.23 | -0.47% | 49.60 | 49.60 | 48.58 | 6,903 |
| Apr 04 2024 | 49.23 | -0.92 | -1.83% | 50.53 | 50.53 | 49.10 | 4,226 |
| Apr 03 2024 | 50.15 | -0.40 | -0.79% | 50.55 | 50.55 | 50.10 | 1,430 |
| Apr 02 2024 | 50.55 | -0.31 | -0.61% | 50.86 | 50.86 | 49.60 | 33,577 |
| Apr 01 2024 | 50.86 | 0.18 | 0.36% | 50.80 | 51.00 | 50.58 | 2,067 |
