Adobe Inc (ADBE34)

ADBE34
🏛️ 브라질 →
38.25
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-29 34.43 35.83 34.41 35.48 0.0M
2022-12-28 35.30 35.40 34.51 34.57 0.0M
2022-12-27 35.67 35.77 35.33 35.38 0.2M
2022-12-26 35.13 35.61 34.80 34.86 0.0M
2022-12-23 34.01 35.21 34.01 35.13 0.1M
2022-12-22 35.46 35.46 34.34 34.71 0.2M
2022-12-21 35.24 35.73 35.24 35.46 0.0M
2022-12-20 34.40 35.73 34.36 35.24 0.0M
2022-12-19 36.23 36.23 34.73 34.73 0.0M
2022-12-16 36.41 36.98 35.79 36.23 0.0M
2022-12-15 35.49 35.84 34.52 34.95 0.0M
2022-12-14 36.55 36.93 35.79 35.79 0.0M
2022-12-13 36.03 37.46 35.86 36.49 0.0M
2022-12-12 34.90 35.94 34.90 35.78 0.0M
2022-12-09 35.20 35.20 34.56 34.89 0.0M
2022-12-08 34.27 35.05 34.25 34.78 0.0M
2022-12-07 34.50 34.50 33.97 34.06 0.0M
2022-12-06 35.22 35.22 34.49 34.78 0.0M
2022-12-05 35.73 35.73 34.98 35.22 0.0M
2022-12-02 34.91 35.84 34.79 35.58 0.0M
2022-12-01 36.05 36.05 35.44 35.44 0.0M
2022-11-30 34.76 35.69 34.44 35.65 0.0M
2022-11-29 35.07 35.14 34.29 34.52 0.0M
2022-11-28 35.68 36.24 35.30 35.37 0.0M
2022-11-25 35.38 36.33 35.38 36.33 0.0M
2022-11-24 35.82 35.82 35.37 35.38 0.0M
2022-11-23 35.43 36.99 35.43 35.82 0.0M
2022-11-22 34.14 35.53 34.14 35.41 0.0M
2022-11-21 35.00 35.07 34.08 34.26 0.0M
2022-11-18 36.54 36.61 35.42 35.60 0.0M
2022-11-17 36.42 37.02 36.19 36.26 0.0M
2022-11-16 36.85 36.94 36.02 36.44 0.0M
2022-11-14 36.22 36.78 35.62 36.34 0.0M
2022-11-11 35.38 36.58 35.03 36.23 0.1M
2022-11-10 31.99 35.45 31.99 35.35 0.0M
2022-11-09 31.12 31.25 30.84 31.25 0.0M
2022-11-08 31.33 31.81 30.82 31.12 0.0M
2022-11-07 29.13 31.04 29.11 30.89 0.2M
2022-11-04 29.40 29.40 28.12 28.78 0.0M
2022-11-03 30.82 30.90 29.37 29.39 0.1M
2022-11-01 33.31 33.35 32.08 32.59 0.0M
2022-10-31 34.52 34.60 32.83 33.07 0.0M
2022-10-28 33.71 34.83 33.71 34.52 0.0M
2022-10-27 34.58 34.58 33.63 33.72 0.0M
2022-10-26 34.31 35.12 33.95 34.58 0.0M
2022-10-25 33.97 34.53 33.77 34.31 0.0M
2022-10-24 32.77 33.57 32.69 33.40 0.0M
2022-10-21 31.39 31.77 31.25 31.71 0.0M
2022-10-20 31.51 32.12 31.37 31.53 0.0M
2022-10-19 31.49 31.99 31.19 31.51 0.0M
2022-10-18 31.76 31.96 30.41 30.83 0.0M
2022-10-17 30.88 31.33 30.73 31.10 0.0M
2022-10-14 31.53 31.53 30.75 30.75 0.0M
2022-10-13 30.05 31.21 29.92 31.09 0.0M
2022-10-11 29.67 29.98 29.52 29.97 0.0M
2022-10-10 30.35 30.35 29.47 29.67 0.0M
2022-10-07 31.11 31.11 30.02 30.07 0.0M
2022-10-06 30.79 31.75 30.79 31.11 0.0M
2022-10-05 30.70 30.90 30.19 30.79 0.0M
2022-10-04 29.83 30.59 29.83 30.44 0.0M
2022-10-03 29.10 29.99 29.02 29.99 0.0M
2022-09-30 30.09 30.67 29.72 29.94 0.0M
2022-09-29 30.05 30.11 29.85 30.06 0.0M
2022-09-28 29.73 30.29 29.57 30.29 0.0M
2022-09-27 30.37 30.37 29.54 29.73 0.0M
2022-09-26 30.50 30.75 29.01 29.01 0.0M
2022-09-23 29.62 30.19 29.54 29.94 0.0M
2022-09-22 29.46 29.70 29.08 29.50 0.0M
2022-09-21 30.10 30.56 29.68 29.75 0.0M
2022-09-20 30.54 30.58 29.84 30.18 0.0M
2022-09-19 31.48 31.49 30.46 30.62 0.0M
2022-09-16 31.96 31.96 30.96 31.48 0.1M
2022-09-15 38.12 38.12 32.00 32.45 0.2M
2022-09-14 38.13 38.72 38.12 38.12 0.0M
2022-09-13 40.13 40.13 38.29 38.29 0.0M
2022-09-12 39.72 40.36 39.72 40.30 0.0M
2022-09-09 40.68 40.82 40.33 40.82 0.0M
2022-09-08 39.48 40.28 39.48 39.68 0.0M
2022-09-06 39.38 39.38 38.26 38.48 0.1M
2022-09-05 38.39 38.44 37.54 37.56 0.0M
2022-09-02 38.26 38.48 38.01 38.39 0.2M
2022-09-01 39.00 39.00 37.77 38.76 0.0M
2022-08-31 38.99 39.38 38.66 39.00 0.0M
2022-08-30 38.15 38.35 37.50 38.32 0.0M
2022-08-29 38.00 38.64 37.83 37.87 0.0M
2022-08-26 41.22 41.28 38.72 38.75 0.0M
2022-08-25 41.10 41.23 40.44 41.23 0.0M
2022-08-24 42.01 42.17 41.52 41.64 0.0M
2022-08-23 42.36 42.36 41.64 42.01 0.1M
2022-08-22 43.11 43.18 42.37 42.37 0.0M
2022-08-19 44.36 44.36 44.01 44.07 0.0M
2022-08-18 45.54 45.81 45.27 45.63 0.0M
2022-08-17 45.83 45.83 45.32 45.36 0.0M
2022-08-16 46.49 46.49 45.44 46.10 0.0M
2022-08-15 45.36 45.90 45.36 45.63 0.0M
2022-08-12 44.77 45.37 44.64 45.37 0.0M
2022-08-11 45.14 45.16 44.64 44.64 0.0M
2022-08-10 44.35 44.68 44.17 44.66 0.0M
2022-08-09 43.68 44.01 43.60 43.70 0.0M
2022-08-08 44.74 45.05 44.24 44.34 0.0M
2022-08-05 44.60 44.83 44.31 44.74 0.0M
2022-08-04 44.37 44.81 43.95 44.81 0.0M
2022-08-03 43.58 45.07 43.58 45.07 0.0M
2022-08-02 42.23 43.36 42.23 43.22 0.0M
2022-08-01 42.72 42.95 42.36 42.49 0.0M
2022-07-29 42.24 42.54 41.85 42.16 0.0M
2022-07-28 40.90 42.24 40.52 41.47 0.0M
2022-07-27 40.89 41.34 40.89 41.31 0.0M
2022-07-26 41.84 42.07 40.42 40.42 0.0M
2022-07-25 44.09 44.09 41.78 41.84 0.0M
2022-07-22 44.91 46.79 43.81 46.79 0.0M
2022-07-21 44.07 45.01 43.83 44.91 0.0M
2022-07-20 42.18 44.07 42.18 44.07 0.0M
2022-07-19 40.95 41.96 40.95 41.68 0.0M
2022-07-18 40.82 41.35 40.55 40.55 0.0M
2022-07-15 40.72 41.55 40.70 40.85 0.0M
2022-07-14 40.26 40.61 39.74 40.36 0.0M
2022-07-13 40.54 40.54 39.74 39.88 0.0M
2022-07-12 42.00 42.22 40.58 40.80 0.0M
2022-07-11 41.18 41.48 40.99 40.99 0.0M
2022-07-08 41.16 41.23 40.88 40.89 0.0M
2022-07-07 41.68 41.90 41.20 41.65 0.0M
2022-07-06 40.80 41.76 40.62 41.69 0.0M
2022-07-05 39.30 40.78 39.05 40.35 0.0M
2022-07-04 39.34 39.34 39.34 39.34 0.0M
2022-07-01 38.41 39.35 38.41 39.33 0.0M
2022-06-30 38.60 38.60 37.66 37.92 0.0M
2022-06-29 38.00 38.77 38.00 38.14 0.0M
2022-06-28 38.99 38.99 38.54 38.55 0.0M
2022-06-27 40.00 40.05 39.66 39.67 0.0M
2022-06-24 39.49 40.50 39.49 40.34 0.0M
2022-06-23 38.20 39.47 38.20 39.36 0.0M
2022-06-22 37.51 38.23 37.27 37.75 0.0M
2022-06-21 37.04 38.18 37.02 37.51 0.0M
2022-06-20 37.26 37.26 36.52 37.10 0.0M
2022-06-17 35.64 37.59 35.15 37.26 0.0M
2022-06-15 38.18 39.04 37.99 38.09 0.0M
2022-06-14 38.64 38.64 37.54 38.18 0.0M
2022-06-13 38.01 39.04 38.01 38.18 0.0M
2022-06-10 40.00 40.00 39.21 39.21 0.0M
2022-06-09 42.28 42.57 42.15 42.23 0.0M
2022-06-08 42.08 42.15 41.73 41.76 0.0M
2022-06-07 41.65 42.60 41.65 42.57 0.0M
2022-06-06 41.40 42.00 41.00 41.00 0.0M
2022-06-03 41.60 41.70 40.89 41.17 0.1M
2022-06-02 40.00 42.29 40.00 42.12 0.1M
2022-06-01 40.27 41.50 39.96 40.24 0.0M
2022-05-31 40.60 40.60 38.90 40.03 0.0M
2022-05-30 39.94 40.95 39.78 40.94 0.0M
2022-05-27 39.36 40.46 39.36 40.42 0.0M
2022-05-26 37.07 39.42 37.07 38.93 0.0M
2022-05-25 38.64 39.94 38.23 39.94 0.0M
2022-05-24 38.64 38.64 37.95 38.49 0.0M
2022-05-23 38.83 39.10 38.45 38.87 0.1M
2022-05-20 39.40 39.52 37.70 38.69 0.0M
2022-05-19 39.01 39.54 38.51 38.91 0.0M
2022-05-18 39.73 40.55 39.60 39.67 0.0M
2022-05-17 41.25 41.25 40.11 40.53 0.0M
2022-05-16 40.63 41.10 40.42 40.50 0.0M
2022-05-13 40.82 41.52 40.74 40.99 0.0M
2022-05-12 38.96 39.91 38.35 39.69 0.0M
2022-05-11 40.23 41.99 38.95 39.15 0.0M
2022-05-10 39.50 40.97 38.66 40.18 0.1M
2022-05-09 39.44 40.00 38.70 40.00 0.0M
2022-05-06 39.72 40.18 39.52 39.71 0.0M
2022-05-05 41.39 41.73 39.82 39.98 0.0M
2022-05-04 40.86 41.78 39.87 41.78 0.0M
2022-05-03 41.20 41.20 40.08 40.53 0.0M
2022-05-02 39.28 41.26 39.28 41.20 0.0M
2022-04-29 39.84 40.16 38.99 38.99 0.0M
2022-04-28 40.58 41.09 40.11 40.37 0.0M
2022-04-27 40.25 40.89 39.36 39.52 0.0M
2022-04-26 40.48 41.25 39.50 41.25 0.0M
2022-04-25 39.76 40.26 39.10 40.14 0.0M
2022-04-22 39.51 39.79 39.23 39.61 0.0M
2022-04-20 40.26 40.49 39.50 39.80 0.0M
2022-04-19 39.91 41.00 39.42 41.00 0.0M
2022-04-18 39.60 39.92 39.12 39.43 0.0M
2022-04-14 40.64 40.97 39.49 39.60 0.1M
2022-04-13 40.06 40.60 39.52 39.52 0.0M
2022-04-12 40.89 41.12 39.79 39.90 0.1M
2022-04-11 41.25 41.25 40.26 40.26 0.1M
2022-04-08 43.01 43.14 41.74 41.74 0.0M
2022-04-07 42.48 43.12 41.96 43.00 0.0M
2022-04-06 42.27 42.39 41.39 41.98 0.0M
2022-04-05 43.09 43.52 42.52 42.52 0.0M
2022-04-04 43.00 43.54 42.97 43.09 0.0M
2022-04-01 44.20 44.20 42.26 42.26 0.0M
2022-03-31 44.50 44.50 43.43 44.20 0.0M
2022-03-30 43.69 44.27 43.68 43.83 0.0M
2022-03-29 43.21 44.45 42.84 44.29 0.0M
2022-03-28 41.25 43.02 41.25 42.80 0.1M
2022-03-25 41.95 41.95 40.55 40.96 0.3M
2022-03-24 40.55 41.69 40.50 41.69 0.0M
2022-03-23 43.99 43.99 40.40 40.51 0.1M
2022-03-22 44.82 46.72 44.40 45.88 0.0M
2022-03-21 45.09 45.17 44.41 44.41 0.0M
2022-03-18 44.81 45.50 44.54 44.57 0.0M
2022-03-17 44.64 45.61 44.25 44.86 0.0M
2022-03-16 44.17 45.13 43.77 45.13 0.1M
2022-03-15 42.65 43.52 42.48 43.34 0.2M
2022-03-14 42.00 42.50 41.52 42.25 0.0M
2022-03-11 43.99 43.99 42.39 42.60 0.0M
2022-03-10 45.05 45.05 43.17 43.17 0.0M
2022-03-09 44.01 45.36 43.93 45.07 0.1M
2022-03-08 44.55 44.71 43.28 43.71 0.0M
2022-03-07 45.36 45.80 44.69 44.71 0.0M
2022-03-04 46.92 46.98 45.48 46.00 0.0M
2022-03-03 47.70 47.70 45.67 45.71 0.0M
2022-03-02 48.75 48.83 47.92 47.92 0.1M
2022-02-25 47.73 48.21 46.97 48.09 0.0M
2022-02-24 42.26 47.56 41.95 47.23 0.1M
2022-02-23 44.68 44.91 42.79 42.79 0.0M
2022-02-22 44.83 45.40 44.17 44.69 0.0M
2022-02-21 45.66 47.86 44.35 47.86 0.0M
2022-02-18 47.66 47.70 45.47 45.66 0.0M
2022-02-17 48.80 49.18 47.28 47.28 0.0M
2022-02-16 49.24 49.69 48.26 49.18 0.1M
2022-02-15 50.98 50.98 49.00 49.24 0.0M
2022-02-14 49.40 51.19 49.00 51.19 0.0M
2022-02-11 52.00 52.00 49.75 50.15 0.0M
2022-02-10 54.40 54.40 51.68 51.76 0.0M
2022-02-09 53.20 54.91 53.20 54.33 0.0M
2022-02-08 53.31 53.96 52.83 53.50 0.1M
2022-02-07 54.59 54.87 53.12 53.20 0.0M
2022-02-04 54.16 55.20 53.48 54.59 0.0M
2022-02-03 55.87 55.98 53.57 53.57 0.0M
2022-02-02 56.93 57.11 55.89 55.98 0.0M
2022-02-01 56.64 57.06 55.95 56.62 0.1M
2022-01-31 55.60 56.69 55.38 56.69 0.0M
2022-01-28 53.15 55.64 51.86 55.59 0.1M
2022-01-27 54.28 54.86 52.78 53.57 0.1M
2022-01-26 55.44 56.44 53.86 54.28 0.1M
2022-01-25 56.35 56.35 54.65 54.69 0.1M
2022-01-24 54.30 56.94 53.14 56.93 0.1M
2022-01-21 55.66 55.66 54.38 54.63 0.0M
2022-01-20 56.65 57.49 55.70 55.96 0.0M
2022-01-19 57.06 57.77 56.50 56.50 0.1M
2022-01-18 56.61 57.47 55.46 57.47 0.0M
2022-01-17 57.62 61.89 56.80 56.80 0.0M
2022-01-14 56.61 57.70 56.29 57.61 0.0M
2022-01-13 58.96 59.25 57.03 59.03 0.1M
2022-01-12 59.70 59.88 58.91 58.91 0.0M
2022-01-11 59.46 60.00 59.05 59.23 0.0M
2022-01-10 57.36 59.45 56.54 59.30 0.1M
2022-01-07 58.71 58.93 57.08 57.72 0.0M
2022-01-06 58.26 59.73 58.16 58.49 0.0M
2022-01-05 61.50 61.50 58.76 59.10 0.1M
2022-01-04 64.10 64.49 61.53 62.66 0.1M
2022-01-03 63.29 64.75 62.54 63.95 0.1M