Adobe Inc. (BVMF:ADBE34)
Brazil
· Delayed Price · Currency is BRL 37.72
+2.90 (8.33%)
At close: Dec 5, 2025
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.22 | 38.06 | 35.22 | 37.72 | 37.72 | 8.33% | 191,895 |
| Dec 4, 2025 | 35.17 | 35.17 | 34.42 | 34.82 | 34.82 | - | 4,739 |
| Dec 3, 2025 | 34.42 | 34.82 | 34.19 | 34.82 | 34.82 | 1.22% | 4,224 |
| Dec 2, 2025 | 34.66 | 34.75 | 34.12 | 34.40 | 34.40 | 0.58% | 7,107 |
| Dec 1, 2025 | 34.22 | 34.91 | 33.90 | 34.20 | 34.20 | -0.06% | 6,276 |
| Nov 28, 2025 | 34.06 | 34.40 | 33.94 | 34.22 | 34.22 | 0.80% | 1,005 |
| Nov 27, 2025 | 33.60 | 35.99 | 33.60 | 33.95 | 33.95 | -0.32% | 120 |
| Nov 26, 2025 | 34.44 | 34.52 | 33.90 | 34.06 | 34.06 | -1.10% | 33,746 |
| Nov 25, 2025 | 34.20 | 34.64 | 33.92 | 34.44 | 34.44 | -0.35% | 11,214 |
| Nov 24, 2025 | 35.10 | 35.10 | 34.48 | 34.56 | 34.56 | -1.51% | 3,975 |
| Nov 21, 2025 | 33.65 | 35.40 | 33.61 | 35.09 | 35.09 | 3.02% | 15,865 |
| Nov 19, 2025 | 34.70 | 34.78 | 33.70 | 34.06 | 34.06 | -1.84% | 4,451 |
| Nov 18, 2025 | 34.41 | 34.80 | 34.28 | 34.70 | 34.70 | 0.06% | 6,369 |
| Nov 17, 2025 | 35.08 | 35.21 | 34.60 | 34.68 | 34.68 | -1.14% | 6,341 |
| Nov 14, 2025 | 35.00 | 35.27 | 34.80 | 35.08 | 35.08 | -2.66% | 19,194 |
| Nov 13, 2025 | 36.05 | 36.05 | 35.30 | 36.04 | 36.04 | 0.56% | 12,336 |
| Nov 12, 2025 | 35.17 | 35.86 | 35.17 | 35.84 | 35.84 | 2.31% | 16,079 |
| Nov 11, 2025 | 34.85 | 35.20 | 34.62 | 35.03 | 35.03 | -0.85% | 92,874 |
| Nov 10, 2025 | 35.15 | 35.33 | 34.70 | 35.33 | 35.33 | 1.52% | 1,788 |
| Nov 7, 2025 | 34.94 | 35.33 | 34.55 | 34.80 | 34.80 | -0.40% | 5,785 |
| Nov 6, 2025 | 35.84 | 35.84 | 34.83 | 34.94 | 34.94 | -5.05% | 14,707 |
| Nov 5, 2025 | 36.09 | 36.80 | 35.52 | 36.80 | 36.80 | 1.13% | 24,778 |
| Nov 4, 2025 | 36.26 | 36.61 | 35.93 | 36.39 | 36.39 | 0.36% | 10,234 |
| Nov 3, 2025 | 36.72 | 36.72 | 35.76 | 36.26 | 36.26 | -1.25% | 17,248 |
| Oct 31, 2025 | 36.96 | 36.96 | 36.34 | 36.72 | 36.72 | 0.36% | 11,162 |
| Oct 30, 2025 | 36.04 | 37.11 | 35.97 | 36.59 | 36.59 | 0.74% | 23,507 |
| Oct 29, 2025 | 38.71 | 38.71 | 36.22 | 36.32 | 36.32 | -6.17% | 41,679 |
| Oct 28, 2025 | 39.03 | 39.06 | 38.52 | 38.71 | 38.71 | 1.26% | 4,249 |
| Oct 27, 2025 | 38.16 | 38.39 | 38.01 | 38.23 | 38.23 | 0.21% | 2,339 |
| Oct 24, 2025 | 38.33 | 38.39 | 38.08 | 38.15 | 38.15 | 0.18% | 2,167 |
| Oct 23, 2025 | 37.62 | 38.20 | 37.62 | 38.08 | 38.08 | -0.81% | 4,480 |
| Oct 22, 2025 | 38.67 | 38.79 | 38.35 | 38.39 | 38.39 | -0.18% | 5,163 |
| Oct 21, 2025 | 37.33 | 38.52 | 37.05 | 38.46 | 38.46 | 4.06% | 6,781 |
| Oct 20, 2025 | 36.44 | 36.96 | 35.97 | 36.96 | 36.96 | 2.47% | 4,821 |
| Oct 17, 2025 | 36.00 | 36.17 | 35.81 | 36.07 | 36.07 | 0.98% | 1,824 |
| Oct 16, 2025 | 36.24 | 36.59 | 35.72 | 35.72 | 35.72 | -0.97% | 5,711 |
| Oct 15, 2025 | 36.76 | 36.76 | 35.92 | 36.07 | 36.07 | -2.22% | 20,024 |
| Oct 14, 2025 | 36.59 | 37.02 | 36.59 | 36.89 | 36.89 | -0.35% | 2,307 |
| Oct 13, 2025 | 37.17 | 37.33 | 36.60 | 37.02 | 37.02 | -0.19% | 9,006 |
| Oct 10, 2025 | 37.09 | 37.77 | 37.02 | 37.09 | 37.09 | - | 6,558 |
| Oct 9, 2025 | 38.29 | 38.29 | 37.00 | 37.09 | 37.09 | -3.13% | 55,407 |
| Oct 8, 2025 | 37.99 | 38.29 | 37.21 | 38.29 | 38.29 | 0.79% | 10,137 |
| Oct 7, 2025 | 37.64 | 37.99 | 36.85 | 37.99 | 37.99 | 1.96% | 7,826 |
| Oct 6, 2025 | 37.00 | 37.85 | 36.80 | 37.26 | 37.26 | -0.03% | 3,305 |
| Oct 3, 2025 | 37.65 | 37.66 | 36.92 | 37.27 | 37.27 | -1.01% | 15,370 |
| Oct 2, 2025 | 37.06 | 37.65 | 36.60 | 37.65 | 37.65 | 2.62% | 6,382 |
| Oct 1, 2025 | 37.05 | 37.15 | 36.29 | 36.69 | 36.69 | -1.37% | 7,764 |
| Sep 30, 2025 | 37.71 | 37.81 | 37.20 | 37.20 | 37.20 | -2.75% | 2,477 |
| Sep 29, 2025 | 38.82 | 38.82 | 38.25 | 38.25 | 38.25 | -0.47% | 1,115 |
| Sep 26, 2025 | 38.13 | 38.51 | 37.86 | 38.43 | 38.43 | 1.48% | 14,052 |
| Sep 25, 2025 | 37.48 | 38.07 | 37.41 | 37.87 | 37.87 | 0.85% | 1,889 |
| Sep 24, 2025 | 38.10 | 38.10 | 37.03 | 37.55 | 37.55 | -2.29% | 17,707 |
| Sep 23, 2025 | 38.80 | 39.25 | 38.20 | 38.43 | 38.43 | -0.49% | 4,763 |
| Sep 22, 2025 | 39.24 | 39.24 | 38.53 | 38.62 | 38.62 | -0.59% | 7,887 |
| Sep 19, 2025 | 39.19 | 39.40 | 38.72 | 38.85 | 38.85 | 0.88% | 2,827 |
| Sep 18, 2025 | 38.25 | 39.36 | 38.25 | 38.51 | 38.51 | 0.68% | 32,066 |
| Sep 17, 2025 | 37.74 | 38.72 | 37.70 | 38.25 | 38.25 | 2.38% | 17,218 |
| Sep 16, 2025 | 36.97 | 37.80 | 36.97 | 37.36 | 37.36 | 1.22% | 9,527 |
| Sep 15, 2025 | 38.00 | 38.02 | 36.71 | 36.91 | 36.91 | -2.87% | 33,700 |
| Sep 12, 2025 | 38.92 | 39.30 | 36.88 | 38.00 | 38.00 | -0.81% | 54,286 |
| Sep 11, 2025 | 38.78 | 38.78 | 37.45 | 38.31 | 38.31 | -0.60% | 20,443 |
| Sep 10, 2025 | 39.00 | 39.00 | 37.72 | 38.54 | 38.54 | 0.36% | 12,906 |
| Sep 9, 2025 | 39.16 | 39.40 | 38.37 | 38.40 | 38.40 | -0.93% | 1,139 |
| Sep 8, 2025 | 37.72 | 38.76 | 37.61 | 38.76 | 38.76 | 2.76% | 5,176 |
| Sep 5, 2025 | 37.44 | 37.95 | 37.30 | 37.72 | 37.72 | 1.32% | 1,987 |
| Sep 4, 2025 | 37.38 | 37.57 | 36.44 | 37.23 | 37.23 | -1.51% | 6,798 |
| Sep 3, 2025 | 37.80 | 38.02 | 37.48 | 37.80 | 37.80 | 0.05% | 8,698 |
| Sep 2, 2025 | 39.05 | 39.05 | 37.35 | 37.78 | 37.78 | -3.87% | 11,952 |
| Sep 1, 2025 | 39.03 | 40.98 | 38.00 | 39.30 | 39.30 | 0.69% | 5,382 |
| Aug 29, 2025 | 38.00 | 39.03 | 38.00 | 39.03 | 39.03 | 1.96% | 5,218 |
| Aug 28, 2025 | 38.69 | 38.69 | 37.73 | 38.28 | 38.28 | -1.06% | 14,899 |
| Aug 27, 2025 | 38.83 | 39.21 | 38.61 | 38.69 | 38.69 | -0.36% | 4,080 |
| Aug 26, 2025 | 39.30 | 39.30 | 38.69 | 38.83 | 38.83 | -1.52% | 3,604 |
| Aug 25, 2025 | 39.28 | 39.46 | 39.09 | 39.43 | 39.43 | 0.08% | 5,092 |
| Aug 22, 2025 | 39.50 | 39.50 | 38.72 | 39.40 | 39.40 | 0.46% | 6,475 |
| Aug 21, 2025 | 38.20 | 39.22 | 38.02 | 39.22 | 39.22 | 1.16% | 4,193 |
| Aug 20, 2025 | 39.75 | 39.75 | 38.69 | 38.77 | 38.77 | -2.29% | 19,154 |
| Aug 19, 2025 | 39.03 | 40.00 | 39.03 | 39.68 | 39.68 | 1.95% | 4,414 |
| Aug 18, 2025 | 38.62 | 38.92 | 38.29 | 38.92 | 38.92 | 1.80% | 2,800 |
| Aug 15, 2025 | 37.70 | 38.61 | 37.61 | 38.23 | 38.23 | 1.41% | 3,962 |
| Aug 14, 2025 | 38.19 | 38.19 | 37.58 | 37.70 | 37.70 | -0.29% | 1,176 |
| Aug 13, 2025 | 36.70 | 37.95 | 36.70 | 37.81 | 37.81 | 0.93% | 2,241 |
| Aug 12, 2025 | 36.58 | 37.46 | 35.85 | 37.46 | 37.46 | 3.45% | 3,791 |
| Aug 11, 2025 | 37.22 | 37.22 | 36.20 | 36.21 | 36.21 | -2.19% | 1,938 |
| Aug 8, 2025 | 36.73 | 37.17 | 36.53 | 37.02 | 37.02 | 0.79% | 6,021 |
| Aug 7, 2025 | 38.00 | 38.00 | 36.23 | 36.73 | 36.73 | -2.37% | 24,894 |
| Aug 6, 2025 | 37.32 | 37.64 | 37.22 | 37.62 | 37.62 | 1.13% | 461 |
| Aug 5, 2025 | 37.61 | 37.69 | 37.13 | 37.20 | 37.20 | -0.08% | 10,577 |
| Aug 4, 2025 | 38.80 | 38.80 | 37.20 | 37.23 | 37.23 | -3.35% | 30,679 |
| Aug 1, 2025 | 39.80 | 39.80 | 38.52 | 38.52 | 38.52 | -4.04% | 17,268 |
| Jul 31, 2025 | 41.30 | 41.30 | 39.91 | 40.14 | 40.14 | -1.83% | 12,918 |
| Jul 30, 2025 | 41.77 | 41.77 | 40.52 | 40.89 | 40.89 | -1.11% | 1,144 |
| Jul 29, 2025 | 41.50 | 41.83 | 41.32 | 41.35 | 41.35 | 0.32% | 1,295 |
| Jul 28, 2025 | 41.84 | 41.84 | 41.22 | 41.22 | 41.22 | -1.48% | 8,030 |
| Jul 25, 2025 | 41.20 | 41.84 | 40.84 | 41.84 | 41.84 | -0.02% | 29,874 |
| Jul 24, 2025 | 40.40 | 41.85 | 40.40 | 41.85 | 41.85 | 1.50% | 1,348 |
| Jul 23, 2025 | 41.55 | 41.66 | 41.04 | 41.23 | 41.23 | -0.34% | 6,079 |
| Jul 22, 2025 | 41.34 | 41.66 | 41.29 | 41.37 | 41.37 | 0.19% | 1,912 |
| Jul 21, 2025 | 40.84 | 41.29 | 40.50 | 41.29 | 41.29 | 2.18% | 10,663 |
| Jul 18, 2025 | 40.86 | 41.04 | 40.41 | 40.41 | 40.41 | -0.10% | 1,627 |