Adobe Inc (ADBE34)

ADBE34
🏛️ 브라질 →
37.43
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 64.48 64.58 63.25 63.29 0.0M
2021-12-29 64.48 65.31 63.91 65.31 0.0M
2021-12-28 65.60 65.80 64.00 64.44 0.0M
2021-12-27 65.25 65.66 64.58 65.25 0.0M
2021-12-23 64.05 65.12 64.05 64.59 0.0M
2021-12-22 65.34 65.34 63.44 63.98 0.0M
2021-12-21 63.70 64.27 61.82 63.99 0.0M
2021-12-20 62.62 63.50 62.10 63.33 0.0M
2021-12-17 63.60 64.50 62.09 62.86 0.0M
2021-12-16 71.95 71.95 63.10 63.58 0.2M
2021-12-15 70.26 71.98 69.30 71.98 0.0M
2021-12-14 73.00 73.00 68.20 70.25 0.1M
2021-12-13 73.90 76.20 73.72 75.64 0.0M
2021-12-10 71.60 73.53 70.55 73.53 0.0M
2021-12-09 71.85 72.31 70.37 70.80 0.0M
2021-12-08 73.21 73.34 71.45 72.03 0.0M
2021-12-07 71.41 73.71 71.35 72.40 0.0M
2021-12-06 69.81 71.15 69.16 70.96 0.1M
2021-12-03 74.71 74.85 68.64 69.38 0.1M
2021-12-02 74.50 76.23 73.65 76.23 0.0M
2021-12-01 75.95 76.34 74.68 75.02 0.0M
2021-11-30 76.74 78.00 75.77 75.95 0.0M
2021-11-29 73.54 77.67 73.54 77.67 0.0M
2021-11-26 74.00 76.40 73.54 73.54 0.0M
2021-11-25 75.36 75.42 73.63 73.88 0.0M
2021-11-24 74.42 74.92 72.42 74.92 0.0M
2021-11-23 75.55 75.93 73.24 74.42 0.1M
2021-11-22 79.70 80.39 75.40 75.40 0.1M
2021-11-19 74.96 78.04 74.92 77.34 0.1M
2021-11-18 74.35 75.26 73.89 74.46 0.0M
2021-11-17 73.64 74.23 73.11 74.11 0.0M
2021-11-16 72.10 73.97 71.54 73.64 0.0M
2021-11-12 69.65 71.96 69.62 71.96 0.0M
2021-11-11 71.07 71.15 69.00 69.86 0.0M
2021-11-10 72.58 72.58 71.00 71.48 0.0M
2021-11-09 74.64 74.64 72.82 73.25 0.0M
2021-11-08 75.24 75.24 72.17 73.93 0.0M
2021-11-05 75.62 75.70 72.89 72.92 0.0M
2021-11-04 73.90 75.70 73.60 75.63 0.0M
2021-11-03 72.81 73.75 72.81 73.44 0.0M
2021-11-01 74.47 74.47 72.10 72.46 0.1M
2021-10-29 72.02 73.59 71.81 73.59 0.0M
2021-10-28 72.02 72.02 71.07 71.81 0.0M
2021-10-27 71.96 72.08 71.14 71.31 0.1M
2021-10-26 72.52 73.35 71.64 71.89 0.0M
2021-10-25 72.54 72.75 71.62 71.81 0.0M
2021-10-22 72.68 73.46 72.39 72.54 0.1M
2021-10-21 71.00 72.52 71.00 72.06 0.0M
2021-10-20 71.21 71.23 69.70 70.21 0.0M
2021-10-19 69.00 71.48 69.00 71.03 0.0M
2021-10-18 67.21 70.37 67.21 68.59 0.0M
2021-10-15 67.15 67.15 66.20 66.39 0.0M
2021-10-14 65.74 67.22 65.74 67.15 0.0M
2021-10-13 64.29 65.54 64.29 65.18 0.0M
2021-10-11 63.43 64.12 63.05 63.52 0.0M
2021-10-08 63.91 64.10 63.50 63.80 0.1M
2021-10-07 63.30 64.47 63.30 63.75 0.0M
2021-10-06 62.22 62.80 62.07 62.42 0.0M
2021-10-05 61.25 62.30 61.25 62.22 0.0M
2021-10-04 61.61 61.61 59.92 60.60 0.0M
2021-10-01 62.99 62.99 61.19 62.22 0.0M
2021-09-30 62.80 63.38 62.51 62.93 0.0M
2021-09-29 63.18 63.57 62.30 62.87 0.0M
2021-09-28 63.92 63.92 63.00 63.00 0.0M
2021-09-27 66.46 66.46 64.46 65.06 0.0M
2021-09-24 66.75 66.96 66.21 66.64 0.0M
2021-09-23 66.82 67.08 66.46 67.01 0.0M
2021-09-22 66.52 66.52 65.19 66.46 0.0M
2021-09-21 68.60 69.04 68.18 68.53 0.0M
2021-09-20 68.44 69.37 68.03 68.20 0.0M
2021-09-17 69.44 70.56 69.08 69.08 0.0M
2021-09-16 69.42 70.21 69.00 70.21 0.0M
2021-09-15 67.85 69.59 67.85 69.44 0.0M
2021-09-14 67.41 68.01 63.63 63.63 0.0M
2021-09-13 69.58 69.58 66.89 67.39 0.0M
2021-09-10 69.45 69.92 69.22 69.72 0.0M
2021-09-09 70.49 70.49 69.18 69.18 0.0M
2021-09-08 68.95 70.53 68.69 70.49 0.0M
2021-09-06 69.44 71.23 68.88 69.78 0.0M
2021-09-03 69.50 69.86 68.60 69.44 0.0M
2021-09-02 69.25 69.56 68.24 69.50 0.0M
2021-09-01 68.52 69.33 68.33 69.33 0.0M
2021-08-31 69.12 69.12 67.90 68.67 0.0M
2021-08-30 69.99 69.99 68.74 69.34 0.0M
2021-08-27 68.93 68.93 68.35 68.39 0.0M
2021-08-26 68.60 68.98 68.29 68.67 0.0M
2021-08-25 71.22 71.22 68.21 68.50 0.0M
2021-08-24 70.56 70.56 68.78 69.02 0.0M
2021-08-23 66.56 70.81 66.56 70.81 0.0M
2021-08-20 70.08 70.50 66.73 66.73 0.0M
2021-08-19 66.42 69.42 66.42 69.37 0.0M
2021-08-18 66.30 67.76 66.30 67.42 0.0M
2021-08-17 67.04 67.26 66.40 66.80 0.0M
2021-08-16 67.44 67.44 66.00 67.04 0.0M
2021-08-13 66.77 67.44 66.50 67.44 0.0M
2021-08-12 65.71 66.75 65.71 66.68 1.2M
2021-08-11 64.95 65.50 64.89 65.31 0.0M
2021-08-10 66.17 66.30 64.50 64.50 0.0M
2021-08-09 66.32 66.73 65.71 66.16 0.0M
2021-08-06 66.32 66.32 65.44 66.16 0.0M
2021-08-05 64.26 65.99 64.26 65.99 0.0M
2021-08-04 64.32 65.44 64.25 64.88 0.0M
2021-08-03 65.21 65.79 64.39 64.69 0.0M
2021-08-02 64.54 64.54 63.05 63.67 0.0M
2021-07-30 63.03 65.26 63.03 65.26 0.0M
2021-07-29 63.00 63.30 62.66 63.10 0.0M
2021-07-28 63.96 64.47 63.49 63.49 0.0M
2021-07-27 64.00 64.18 62.98 63.96 0.0M
2021-07-26 65.43 65.50 64.21 64.30 0.0M
2021-07-23 64.87 65.43 64.48 65.43 0.0M
2021-07-22 63.92 65.01 63.68 65.01 0.0M
2021-07-21 63.89 64.22 63.28 63.43 0.0M
2021-07-20 63.70 64.02 63.04 63.92 0.0M
2021-07-19 62.10 63.19 61.92 63.06 0.0M
2021-07-16 62.10 62.50 61.50 62.10 0.0M
2021-07-15 61.93 62.11 61.70 62.11 0.0M
2021-07-14 62.23 62.23 61.72 61.87 0.0M
2021-07-13 62.09 63.00 62.09 62.73 0.0M
2021-07-12 64.46 64.46 61.91 62.09 0.0M
2021-07-08 63.11 64.46 62.53 64.46 0.0M
2021-07-07 62.85 63.99 62.10 63.41 0.0M
2021-07-06 60.74 62.25 60.74 62.10 0.0M
2021-07-05 61.23 61.23 59.66 60.74 0.0M
2021-07-02 58.82 60.50 58.82 60.50 0.0M
2021-07-01 59.02 59.12 58.16 58.97 0.0M
2021-06-30 58.58 59.31 58.43 59.02 0.0M
2021-06-29 57.90 58.55 57.90 58.36 0.1M
2021-06-28 57.72 58.30 57.43 57.90 0.0M
2021-06-25 56.94 57.67 56.66 57.18 0.0M
2021-06-24 56.70 57.79 56.68 57.79 0.0M
2021-06-23 57.23 57.37 56.72 57.01 0.0M
2021-06-22 57.24 57.63 56.82 57.25 0.1M
2021-06-21 57.50 57.50 56.69 56.69 0.0M
2021-06-18 56.60 57.50 56.21 57.50 0.0M
2021-06-17 54.80 55.50 54.80 55.50 0.0M
2021-06-16 55.30 55.68 54.33 55.14 0.0M
2021-06-15 56.40 56.40 55.32 55.62 0.0M
2021-06-14 55.86 56.80 55.86 56.40 0.0M
2021-06-11 54.18 55.61 54.18 55.39 0.0M
2021-06-10 51.90 54.18 51.90 54.18 0.0M
2021-06-09 51.90 52.73 51.70 52.45 0.0M
2021-06-08 51.47 52.23 51.25 51.38 0.0M
2021-06-07 51.19 51.41 50.87 51.38 0.0M
2021-06-04 50.32 51.19 50.32 50.85 0.0M
2021-06-02 51.00 51.22 50.15 50.20 0.0M
2021-06-01 52.02 52.02 50.89 51.14 0.0M
2021-05-31 52.15 53.54 52.15 53.35 0.0M
2021-05-28 52.49 53.31 52.49 52.77 0.0M
2021-05-27 52.95 53.18 52.49 52.49 0.0M
2021-05-26 54.30 54.35 53.64 53.84 0.0M
2021-05-25 53.18 53.92 53.18 53.92 0.0M
2021-05-24 53.00 53.24 52.80 53.15 0.0M
2021-05-21 52.20 52.38 51.87 52.29 0.0M
2021-05-20 51.02 52.38 51.02 51.91 0.0M
2021-05-19 49.90 50.91 49.90 50.87 0.0M
2021-05-18 51.10 51.28 50.73 50.85 0.0M
2021-05-17 51.37 51.55 50.45 50.83 0.0M
2021-05-14 50.72 51.50 50.41 51.50 0.0M
2021-05-13 50.85 50.90 50.00 50.40 0.0M
2021-05-12 50.50 50.50 49.25 50.28 0.0M
2021-05-11 50.00 52.40 49.30 52.40 0.0M
2021-05-10 50.72 50.95 50.26 50.34 0.0M
2021-05-07 51.75 52.20 50.90 51.24 0.0M
2021-05-06 51.42 52.10 50.26 50.78 0.0M
2021-05-05 53.20 53.27 52.30 52.30 0.0M
2021-05-04 54.42 54.46 52.80 53.20 0.0M
2021-05-03 55.54 55.54 54.30 54.85 0.0M
2021-04-30 55.40 55.67 55.21 55.39 0.0M
2021-04-29 55.55 55.55 54.87 55.31 0.0M
2021-04-28 55.39 55.77 55.29 55.49 0.0M
2021-04-27 56.50 56.68 55.79 56.65 0.0M
2021-04-26 57.33 57.33 56.01 56.10 0.0M
2021-04-23 55.80 57.00 55.80 56.82 0.0M
2021-04-22 57.05 57.05 55.24 55.39 0.0M
2021-04-20 56.98 57.25 56.30 57.05 0.0M
2021-04-19 58.00 58.67 57.19 57.19 0.0M
2021-04-16 59.41 59.44 58.30 58.58 0.0M
2021-04-15 58.00 59.00 57.98 59.00 0.0M
2021-04-14 57.33 59.30 57.33 57.99 0.0M
2021-04-13 58.30 59.15 58.05 58.66 0.0M
2021-04-12 56.73 58.19 56.40 58.19 0.0M
2021-04-09 56.33 57.26 55.66 57.24 0.0M
2021-04-08 55.90 56.30 55.30 55.66 0.0M
2021-04-07 55.19 56.50 54.80 56.50 0.0M
2021-04-06 55.30 55.62 55.05 55.19 0.0M
2021-04-05 55.25 56.20 54.86 55.90 0.1M
2021-04-01 54.77 55.42 54.77 55.25 0.0M
2021-03-31 54.10 54.59 53.90 53.96 0.0M
2021-03-30 54.47 54.47 53.37 53.71 0.0M
2021-03-29 54.00 54.55 53.62 54.20 0.0M
2021-03-26 51.50 53.40 51.40 53.40 0.1M
2021-03-25 50.73 51.60 50.40 51.22 0.1M
2021-03-24 51.40 51.75 50.24 51.00 0.0M
2021-03-23 50.16 51.19 50.16 50.97 0.0M
2021-03-22 49.64 50.66 49.22 49.97 0.0M
2021-03-19 49.05 49.05 48.23 48.50 0.0M
2021-03-18 49.30 49.60 48.76 49.01 0.1M
2021-03-17 50.88 50.88 50.07 50.50 0.1M
2021-03-16 50.40 51.07 50.40 51.07 0.0M
2021-03-15 50.14 50.47 49.57 50.47 0.1M
2021-03-12 50.24 50.24 48.90 49.60 0.0M
2021-03-11 50.25 50.58 49.94 50.24 0.0M
2021-03-10 51.00 51.45 49.50 49.50 0.0M
2021-03-09 50.89 51.61 50.52 51.00 0.1M
2021-03-08 52.39 52.39 49.24 49.48 0.0M
2021-03-05 50.16 50.18 48.50 49.98 0.0M
2021-03-04 49.50 50.68 48.50 49.79 0.0M
2021-03-03 53.74 53.74 50.40 50.55 0.0M
2021-03-02 53.10 53.86 52.85 53.10 0.0M
2021-03-01 51.61 52.90 51.61 52.90 0.0M
2021-02-26 50.80 51.95 50.80 51.50 0.0M
2021-02-25 51.40 52.20 50.35 50.85 0.0M
2021-02-24 50.58 51.80 50.11 51.40 0.0M
2021-02-23 50.00 51.29 49.66 51.04 0.0M
2021-02-22 52.30 52.30 51.01 51.01 0.0M
2021-02-19 52.95 52.95 51.57 51.57 0.0M
2021-02-18 56.00 56.00 52.30 53.15 0.1M
2021-02-17 52.65 56.00 52.60 56.00 0.0M
2021-02-12 53.00 53.70 52.65 53.40 0.0M
2021-02-11 53.00 53.35 52.95 53.28 0.0M
2021-02-10 53.80 54.05 52.55 53.00 0.0M
2021-02-09 53.50 54.22 53.00 53.35 0.0M
2021-02-08 53.43 53.63 52.15 52.80 0.0M
2021-02-05 53.59 53.59 52.25 52.80 0.0M
2021-02-04 52.50 53.38 48.66 53.16 0.0M
2021-02-03 53.00 53.00 51.46 51.80 0.0M
2021-02-02 50.80 52.90 50.80 52.90 0.0M
2021-02-01 50.65 51.90 50.41 51.34 0.0M
2021-01-29 50.95 51.15 50.00 50.50 0.0M
2021-01-28 50.13 51.32 49.77 50.83 0.0M
2021-01-27 50.88 51.05 49.40 49.89 0.0M
2021-01-26 51.69 51.69 50.55 50.88 0.0M
2021-01-22 50.58 52.05 50.38 51.75 0.0M
2021-01-21 49.90 50.97 49.55 50.58 0.0M
2021-01-20 49.89 50.18 48.92 50.00 0.0M
2021-01-19 48.99 49.27 48.50 49.05 0.1M
2021-01-18 49.34 49.34 48.50 49.25 0.0M
2021-01-15 49.00 49.44 48.15 48.70 0.0M
2021-01-14 50.00 50.00 48.20 48.20 0.0M
2021-01-13 50.20 50.50 50.00 50.40 0.0M
2021-01-12 51.85 51.85 50.22 50.40 0.1M
2021-01-11 52.60 53.11 52.09 52.18 0.0M
2021-01-08 51.50 52.54 51.10 52.54 0.0M
2021-01-07 50.41 51.90 50.25 51.84 0.0M
2021-01-06 51.14 51.14 49.64 49.64 0.0M
2021-01-05 51.68 51.79 50.76 51.14 0.0M
2021-01-04 51.75 51.93 50.12 51.36 0.0M