Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Adobe Inc | ADBE34 | Bovespa | Depository Receipt |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.63 | 1.30% | 49.03 | 06:59:54 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 49.20 | 48.91 | 49.32 | 49.03 | 48.40 |
ADBE34 Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 49.73 | 50.17 | 48.00 | 48.41 | 4,826 | -0.70 | -1.41% |
| 1 Month | 52.48 | 52.48 | 48.00 | 49.53 | 5,683 | -3.45 | -6.57% |
| 3 Months | 61.44 | 64.31 | 48.00 | 52.09 | 13,503 | -12.41 | -20.20% |
| 6 Months | 55.55 | 64.31 | 48.00 | 55.71 | 15,227 | -6.52 | -11.74% |
| 1 Year | 38.23 | 64.31 | 33.00 | 52.29 | 13,605 | 10.80 | 28.25% |
| 3 Years | 57.33 | 80.39 | 28.12 | 50.48 | 22,747 | -8.30 | -14.48% |
| 5 Years | 216.97 | 587.50 | 28.12 | 57.99 | 18,034 | -167.94 | -77.40% |
ADBE34 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 25 Apr 2024 | 49.03 | 0.63 | 1.30% | 49.20 | 49.32 | 48.91 | 2,624 |
| 24 Apr 2024 | 48.40 | 0.11 | 0.23% | 48.75 | 48.75 | 48.20 | 3,661 |
| 23 Apr 2024 | 48.29 | -0.09 | -0.19% | 48.95 | 49.01 | 48.00 | 16,949 |
| 20 Apr 2024 | 48.38 | -1.17 | -2.36% | 49.50 | 49.50 | 48.19 | 1,879 |
| 19 Apr 2024 | 49.55 | -0.29 | -0.58% | 49.85 | 50.17 | 49.50 | 940 |
| 18 Apr 2024 | 49.84 | -0.37 | -0.74% | 49.73 | 49.88 | 49.59 | 699 |
| 17 Apr 2024 | 50.21 | 1.61 | 3.31% | 49.42 | 50.28 | 49.40 | 6,085 |
| 16 Apr 2024 | 48.60 | 0.05 | 0.10% | 49.40 | 49.62 | 48.60 | 3,676 |
| 13 Apr 2024 | 48.55 | -0.88 | -1.78% | 49.43 | 49.43 | 48.10 | 6,473 |
| 12 Apr 2024 | 49.43 | 0.13 | 0.26% | 49.74 | 49.74 | 48.87 | 2,282 |
| 11 Apr 2024 | 49.30 | 0.11 | 0.22% | 49.19 | 49.55 | 49.04 | 1,160 |
| 10 Apr 2024 | 49.19 | 0.27 | 0.55% | 48.92 | 49.25 | 48.50 | 5,002 |
| 09 Apr 2024 | 48.92 | -0.08 | -0.16% | 49.23 | 49.23 | 48.25 | 4,456 |
| 06 Apr 2024 | 49.00 | -0.23 | -0.47% | 49.60 | 49.60 | 48.58 | 6,903 |
| 05 Apr 2024 | 49.23 | -0.92 | -1.83% | 50.53 | 50.53 | 49.10 | 4,226 |
| 04 Apr 2024 | 50.15 | -0.40 | -0.79% | 50.55 | 50.55 | 50.10 | 1,430 |
| 03 Apr 2024 | 50.55 | -0.31 | -0.61% | 50.86 | 50.86 | 49.60 | 33,577 |
| 02 Apr 2024 | 50.86 | 0.18 | 0.36% | 50.80 | 51.00 | 50.58 | 2,067 |
| 29 Mar 2024 | 50.68 | 0.38 | 0.76% | 50.54 | 50.68 | 50.16 | 127 |
| 28 Mar 2024 | 50.30 | -1.10 | -2.14% | 52.48 | 52.48 | 49.70 | 6,385 |
| 27 Mar 2024 | 51.40 | 1.10 | 2.19% | 50.30 | 51.40 | 50.30 | 418 |
| 26 Mar 2024 | 50.30 | 0.35 | 0.70% | 49.95 | 50.84 | 49.69 | 7,552 |
