Dados de fechamento (D+1). Não é tempo real.

ADBE34 Adobe Inc DRN

BDRB3BRL
R$ 26,35−0,64 (−2,37%)

Fechamento de 06/11/2026. Replay D+1, sem tempo real.

Faixa do dia
26,1726,56
Faixa de 52 semanas
19,4840,27

Dados históricos

FechamentoAberturaMáximaMínimaVolumeVar. %
06/11/202626,3526,2926,5626,17414 mil−2,37%
05/11/202626,9927,1027,6426,69507 mil+1,66%
04/11/202626,5527,3528,1926,55310 mil−1,92%
03/11/202627,0727,0227,3526,55559 mil+0,22%
30/10/202627,0127,4927,8127,01199 mil+1,09%
29/10/202626,7226,0026,9025,59180 mil+0,04%
28/10/202626,7126,4526,8426,08310 mil+0,98%
27/10/202626,4527,3527,3526,451,5 mi−3,82%
26/10/202627,5028,0029,0127,50768 mil+4,80%
23/10/202626,2426,8127,3926,24731 mil−3,56%
22/10/202627,2125,9627,4325,871,8 mi+5,92%
21/10/202625,6925,4325,8525,38221 mil+1,02%
20/10/202625,4325,1725,7024,88189 mil+2,05%
19/10/202624,9224,8024,9924,18300 mil+0,89%
16/10/202624,7025,6025,9524,701,1 mi−3,52%
15/10/202625,6024,4425,6824,431,0 mi+5,57%
14/10/202624,2523,5124,3223,5187 mil+2,02%
13/10/202623,7724,1824,1823,54422 mil−1,70%
09/10/202624,1824,2324,4024,06230 mil+0,42%
08/10/202624,0824,1424,1623,24694 mil+0,75%
De 06/11/2025 a 06/11/2026: máxima 40,27, mínima 19,48, variação −28,40%1–20 de 248