Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Adobe Inc | ADBE34 | Bovespa | Depository Receipt |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
48.47 |
ADBE34 Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 48.75 | 49.39 | 48.20 | 48.63 | 4,059 | -0.28 | -0.57% |
1 Month | 50.86 | 50.86 | 48.00 | 49.34 | 5,802 | -2.39 | -4.70% |
3 Months | 63.47 | 63.47 | 48.00 | 51.89 | 13,615 | -15.00 | -23.63% |
6 Months | 51.85 | 64.31 | 48.00 | 55.67 | 15,226 | -3.38 | -6.52% |
1 Year | 36.78 | 64.31 | 33.00 | 52.43 | 13,585 | 11.69 | 31.78% |
3 Years | 55.40 | 80.39 | 28.12 | 50.47 | 22,697 | -6.93 | -12.51% |
5 Years | 216.97 | 587.50 | 28.12 | 57.98 | 17,984 | -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 |