Adobe Inc

ADBE34
🏛️ 巴西 →
38.25
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-30 56.33 56.33 54.36 56.12 0.0M
2024-12-27 56.33 56.33 54.76 56.32 0.0M
2024-12-26 55.10 56.09 54.88 56.09 0.0M
2024-12-23 56.33 56.33 54.94 56.25 0.0M
2024-12-20 53.50 56.32 52.34 56.32 0.0M
2024-12-19 56.04 56.06 53.91 56.06 0.0M
2024-12-18 56.00 56.49 55.18 55.48 0.0M
2024-12-17 56.60 57.39 55.14 57.23 0.0M
2024-12-16 56.12 57.22 56.09 57.17 0.0M
2024-12-13 58.48 58.48 55.20 57.96 0.0M
2024-12-12 57.95 58.73 56.70 58.49 0.0M
2024-12-11 65.01 66.64 64.35 64.35 0.0M
2024-12-10 65.85 66.79 65.01 65.01 0.0M
2024-12-09 66.96 67.35 66.36 67.20 0.0M
2024-12-06 64.61 67.40 64.61 66.98 0.0M
2024-12-05 64.40 64.86 63.24 64.33 0.0M
2024-12-04 64.02 65.15 63.69 65.06 0.0M
2024-12-03 62.68 62.80 61.50 62.80 0.0M
2024-12-02 62.36 63.00 62.04 62.28 0.0M
2024-11-29 61.30 66.49 61.28 62.10 0.0M
2024-11-28 61.00 61.29 61.00 61.29 0.0M
2024-11-27 61.30 61.30 59.36 61.30 0.0M
2024-11-26 60.40 61.30 59.98 61.30 0.0M
2024-11-25 59.88 60.38 59.56 60.20 0.0M
2024-11-22 58.53 59.60 58.53 59.60 0.0M
2024-11-21 58.12 59.16 57.58 58.53 0.0M
2024-11-19 57.30 57.91 57.07 57.72 0.0M
2024-11-18 59.54 59.54 57.06 57.48 0.0M
2024-11-14 60.68 62.03 60.55 61.39 0.0M
2024-11-13 60.62 62.63 60.24 61.92 0.0M
2024-11-12 58.04 61.05 58.04 60.62 0.1M
2024-11-11 57.79 58.56 57.21 58.27 0.0M
2024-11-08 57.20 57.85 56.72 56.72 0.0M
2024-11-07 57.56 57.56 56.19 57.07 0.1M
2024-11-06 56.88 57.90 56.88 57.12 0.0M
2024-11-05 55.76 56.16 55.60 55.98 0.0M
2024-11-04 56.20 56.21 55.35 55.65 0.0M
2024-11-01 55.38 56.87 55.37 56.86 0.0M
2024-10-31 54.73 56.10 54.73 55.80 0.0M
2024-10-30 55.89 56.77 55.85 55.85 0.0M
2024-10-29 55.64 55.90 54.89 55.89 0.0M
2024-10-28 54.54 55.68 54.54 55.08 0.0M
2024-10-25 55.50 55.60 55.04 55.43 0.0M
2024-10-24 55.38 55.68 54.74 55.28 0.0M
2024-10-23 58.24 58.24 55.20 58.22 0.0M
2024-10-22 56.44 58.26 55.72 58.26 0.0M
2024-10-21 57.57 57.57 56.42 56.42 0.0M
2024-10-18 57.00 57.00 55.90 57.00 0.0M
2024-10-17 57.27 58.29 56.22 58.29 0.0M
2024-10-16 56.51 57.12 56.51 56.70 0.0M
2024-10-15 56.48 58.35 56.48 57.21 0.0M
2024-10-14 56.64 57.64 56.52 57.64 0.0M
2024-10-11 56.87 57.26 55.76 56.07 0.0M
2024-10-10 55.61 56.62 54.73 56.30 0.0M
2024-10-09 55.43 55.50 55.00 55.17 0.0M
2024-10-08 53.50 55.26 53.50 54.88 0.0M
2024-10-07 55.34 55.34 53.47 53.47 0.0M
2024-10-04 55.68 55.68 55.12 55.48 0.0M
2024-10-03 55.45 58.80 54.96 58.80 0.0M
2024-10-02 54.80 55.45 54.60 55.45 0.0M
2024-10-01 56.15 56.17 55.03 55.04 0.0M
2024-09-30 55.89 56.45 55.80 56.45 0.0M
2024-09-27 56.44 56.44 55.82 56.10 0.0M
2024-09-26 56.76 56.88 55.77 56.33 0.0M
2024-09-25 57.06 57.06 56.63 56.76 0.0M
2024-09-24 57.82 57.82 57.14 57.43 0.0M
2024-09-23 58.00 58.86 58.00 58.50 0.0M
2024-09-20 57.66 57.66 56.69 57.65 0.0M
2024-09-19 56.11 57.11 56.03 57.11 0.0M
2024-09-18 57.76 57.76 55.19 55.55 0.0M
2024-09-17 58.00 58.00 56.43 56.75 0.0M
2024-09-16 59.86 59.86 57.77 57.77 0.0M
2024-09-13 60.39 61.18 58.96 60.25 0.0M
2024-09-12 64.13 65.87 64.13 65.59 0.0M
2024-09-11 64.26 65.44 63.67 65.44 0.0M
2024-09-10 64.30 64.92 64.00 64.91 0.0M
2024-09-09 62.21 64.31 62.21 63.35 0.0M
2024-09-06 63.17 63.59 62.51 62.99 0.0M
2024-09-05 64.00 64.16 62.95 63.17 0.0M
2024-09-04 63.78 65.22 63.78 64.94 0.0M
2024-09-03 62.75 65.76 62.75 64.19 0.0M
2024-09-02 63.00 65.84 61.95 64.04 0.0M
2024-08-30 65.33 65.50 64.00 64.16 0.0M
2024-08-29 62.35 65.28 62.33 64.15 0.0M
2024-08-28 62.53 62.53 61.86 62.33 0.0M
2024-08-27 60.09 62.53 60.09 62.53 0.0M
2024-08-26 61.17 61.50 61.07 61.13 0.0M
2024-08-23 62.73 62.73 60.91 61.26 0.0M
2024-08-22 62.62 63.48 62.01 62.67 0.0M
2024-08-21 61.51 61.87 61.38 61.86 0.0M
2024-08-20 61.07 61.89 61.07 61.73 0.0M
2024-08-19 60.42 60.90 60.00 60.90 0.0M
2024-08-16 60.92 60.92 60.00 60.42 0.0M
2024-08-15 59.34 60.99 59.34 60.92 0.0M
2024-08-14 58.89 59.06 57.96 57.96 0.0M
2024-08-13 58.60 58.95 57.96 58.12 0.0M
2024-08-12 58.62 58.62 58.06 58.37 0.0M
2024-08-09 58.54 59.15 58.00 58.00 0.0M
2024-08-08 58.01 59.05 58.01 58.84 0.0M
2024-08-07 58.26 59.41 58.00 58.00 0.0M
2024-08-06 57.78 58.38 57.78 58.06 0.0M
2024-08-05 58.79 59.42 57.66 58.30 0.1M
2024-08-02 61.36 62.46 59.63 60.06 0.0M
2024-08-01 62.62 63.23 61.98 62.62 0.0M
2024-07-31 62.01 62.71 61.80 62.00 0.0M
2024-07-30 60.86 60.86 60.03 60.50 0.0M
2024-07-29 60.17 61.67 60.17 60.41 0.0M
2024-07-26 60.50 61.60 60.50 61.39 0.0M
2024-07-25 60.90 60.94 59.60 60.67 0.0M
2024-07-24 61.11 61.26 59.83 60.60 0.0M
2024-07-23 61.91 62.03 61.11 61.15 0.0M
2024-07-22 60.66 62.11 60.66 61.80 0.0M
2024-07-19 61.98 61.98 61.45 61.75 0.0M
2024-07-18 62.11 62.75 61.93 62.66 0.0M
2024-07-17 62.22 62.28 61.10 62.10 0.0M
2024-07-16 61.40 61.81 61.14 61.67 0.0M
2024-07-15 60.84 62.05 60.84 61.40 0.0M
2024-07-12 60.79 61.24 60.36 60.84 0.0M
2024-07-11 60.61 61.96 60.61 61.96 0.0M
2024-07-10 60.90 61.57 60.36 61.57 0.0M
2024-07-09 63.17 63.17 60.90 61.51 0.0M
2024-07-08 63.19 63.36 61.90 63.04 0.0M
2024-07-05 62.64 63.66 62.64 63.19 0.0M
2024-07-04 63.41 63.90 62.50 62.51 0.0M
2024-07-03 63.44 64.08 63.03 63.41 0.0M
2024-07-02 63.22 65.09 63.22 64.14 0.0M
2024-07-01 62.24 63.22 61.14 63.22 0.0M
2024-06-28 60.37 62.24 60.37 62.24 0.0M
2024-06-27 58.51 60.63 58.51 60.23 0.0M
2024-06-26 57.50 58.56 57.50 58.51 0.0M
2024-06-25 56.70 57.70 56.70 57.70 0.0M
2024-06-24 57.90 57.90 56.42 56.73 0.0M
2024-06-21 57.40 58.14 57.06 57.88 0.0M
2024-06-20 57.00 57.90 56.53 57.40 0.0M
2024-06-19 57.13 59.44 57.13 58.00 0.0M
2024-06-18 56.00 57.72 55.57 57.01 0.0M
2024-06-17 56.58 57.06 54.95 56.25 0.0M
2024-06-14 56.40 57.03 56.07 56.22 0.1M
2024-06-13 50.21 50.21 48.93 49.43 0.0M
2024-06-12 49.56 51.03 49.56 49.90 0.0M
2024-06-11 49.28 49.58 48.75 49.46 0.0M
2024-06-10 49.59 49.59 48.90 48.92 0.0M
2024-06-07 49.05 49.59 48.84 49.59 0.0M
2024-06-06 48.45 49.28 48.27 48.27 0.0M
2024-06-05 47.65 48.54 47.65 48.30 0.0M
2024-06-04 45.90 47.47 45.90 47.47 0.0M
2024-06-03 47.30 47.30 45.78 46.26 0.0M
2024-05-31 48.05 48.05 45.46 47.34 0.0M
2024-05-29 50.11 50.11 49.54 49.58 0.0M
2024-05-28 49.25 49.25 48.44 49.01 0.0M
2024-05-27 49.53 49.53 48.71 49.15 0.0M
2024-05-25 49.50 49.50 49.50 49.50 0.0M
2024-05-24 49.64 50.50 49.25 49.50 0.0M
2024-05-23 50.07 50.50 49.43 49.65 0.0M
2024-05-22 49.59 49.95 49.59 49.74 0.0M
2024-05-21 49.35 49.35 48.78 48.91 0.0M
2024-05-20 49.30 49.80 49.05 49.80 0.0M
2024-05-17 49.45 49.75 49.30 49.30 0.0M
2024-05-16 49.94 49.94 49.45 49.45 0.0M
2024-05-15 49.40 50.33 49.23 49.94 0.0M
2024-05-14 49.47 49.47 48.00 48.86 0.0M
2024-05-13 48.69 50.58 48.69 49.93 0.0M
2024-05-10 49.67 49.99 49.60 49.69 0.0M
2024-05-09 50.34 50.85 49.60 49.60 0.0M
2024-05-08 49.99 50.35 49.64 49.79 0.0M
2024-05-07 49.95 50.34 49.63 50.10 0.0M
2024-05-06 49.90 50.18 49.60 49.94 0.0M
2024-05-03 48.85 49.40 48.51 48.86 0.0M
2024-05-02 48.45 48.80 47.90 48.52 0.0M
2024-04-30 48.40 48.89 48.26 48.26 0.0M
2024-04-29 48.98 49.25 48.30 48.47 0.0M
2024-04-26 48.30 49.39 48.30 48.95 0.0M
2024-04-25 49.03 49.03 48.25 48.98 0.0M
2024-04-24 49.20 49.32 48.91 49.03 0.0M
2024-04-23 48.75 48.75 48.20 48.40 0.0M
2024-04-22 48.95 49.01 48.00 48.47 0.0M
2024-04-19 49.50 49.50 48.19 48.38 0.0M
2024-04-18 49.85 50.17 49.50 49.55 0.0M
2024-04-17 49.73 49.88 49.59 49.84 0.0M
2024-04-16 49.42 50.28 49.40 50.21 0.0M
2024-04-15 49.40 49.62 48.61 48.95 0.0M
2024-04-12 49.43 49.43 48.10 48.55 0.0M
2024-04-11 49.74 49.74 48.87 49.43 0.0M
2024-04-10 49.19 49.55 49.04 49.44 0.0M
2024-04-09 48.92 49.25 48.50 49.19 0.0M
2024-04-08 49.23 49.23 48.25 48.92 0.0M
2024-04-05 49.60 49.60 48.58 49.00 0.0M
2024-04-04 50.53 50.53 49.10 49.23 0.0M
2024-04-03 50.55 50.55 50.10 50.15 0.0M
2024-04-02 50.86 50.86 49.60 50.55 0.0M
2024-04-01 50.80 51.00 50.58 50.86 0.0M
2024-03-28 50.54 50.68 50.16 50.68 0.0M
2024-03-27 52.48 52.48 49.70 50.30 0.0M
2024-03-26 50.30 51.00 50.30 50.61 0.0M
2024-03-25 49.95 50.84 49.69 50.30 0.0M
2024-03-23 49.95 49.95 49.95 49.95 0.0M
2024-03-22 50.95 50.95 49.71 49.95 0.0M
2024-03-21 51.76 51.76 50.40 50.95 0.0M
2024-03-20 51.75 51.89 51.45 51.76 0.0M
2024-03-19 51.45 52.17 51.25 52.11 0.0M
2024-03-18 49.14 51.79 49.14 51.44 0.0M
2024-03-15 50.40 50.40 48.50 49.03 0.3M
2024-03-14 57.10 57.47 56.83 57.11 0.0M
2024-03-13 57.68 58.21 57.13 57.47 0.0M
2024-03-12 56.46 57.72 56.33 57.68 0.0M
2024-03-11 55.01 55.86 54.55 55.76 0.0M
2024-03-08 56.00 56.00 54.96 55.01 0.0M
2024-03-07 53.61 55.00 53.61 54.83 0.0M
2024-03-06 54.13 54.37 53.36 53.61 0.0M
2024-03-05 55.08 55.08 53.52 53.64 0.0M
2024-03-04 56.35 56.90 55.86 56.11 0.0M
2024-03-01 56.04 56.81 55.86 56.36 0.1M
2024-02-29 55.45 55.95 55.33 55.89 0.0M
2024-02-28 54.58 55.20 54.47 54.63 0.0M
2024-02-27 56.10 56.52 54.28 54.58 0.0M
2024-02-26 55.30 56.69 55.20 56.00 0.0M
2024-02-23 54.45 55.59 53.50 55.30 0.0M
2024-02-22 54.00 54.75 52.90 53.38 0.0M
2024-02-21 53.03 53.38 52.25 52.53 0.0M
2024-02-20 53.80 53.80 52.44 53.03 0.0M
2024-02-19 54.75 55.66 53.96 54.73 0.0M
2024-02-16 58.62 58.71 54.80 54.80 0.1M
2024-02-15 60.58 60.58 58.68 58.68 0.0M
2024-02-14 60.16 60.24 59.93 60.17 0.0M
2024-02-09 61.63 62.32 61.39 62.00 0.0M
2024-02-08 62.71 62.71 61.22 61.63 0.0M
2024-02-07 60.16 61.48 60.16 61.48 0.0M
2024-02-06 63.47 63.47 60.00 60.16 0.0M
2024-02-05 64.31 64.31 62.50 62.83 0.0M
2024-02-02 62.29 63.32 61.69 63.04 0.0M
2024-02-01 61.14 62.45 61.14 62.45 0.0M
2024-01-31 61.44 61.62 60.57 61.41 0.0M
2024-01-30 62.52 62.52 61.56 62.06 0.0M
2024-01-29 60.42 62.56 60.18 62.40 0.1M
2024-01-26 62.00 62.00 60.36 60.42 0.0M
2024-01-25 60.02 61.62 59.89 61.09 0.0M
2024-01-24 59.11 60.48 59.03 59.70 0.0M
2024-01-23 60.10 60.19 58.80 59.14 0.0M
2024-01-22 60.75 61.25 60.10 60.10 0.0M
2024-01-19 58.48 60.14 58.23 60.14 0.0M
2024-01-18 59.47 59.47 57.84 58.48 0.0M
2024-01-17 58.49 58.98 57.56 58.67 0.0M
2024-01-16 58.56 58.76 57.84 58.68 0.0M
2024-01-15 58.61 58.80 58.25 58.56 0.0M
2024-01-12 57.83 58.38 57.57 58.05 0.0M
2024-01-11 57.75 58.60 57.20 58.08 0.0M
2024-01-10 57.02 58.04 57.00 57.75 0.0M
2024-01-09 56.65 57.69 56.23 57.52 0.0M
2024-01-08 54.92 56.46 54.92 56.46 0.0M
2024-01-05 55.42 55.46 54.92 54.92 0.0M
2024-01-04 56.32 56.76 55.70 55.70 0.0M
2024-01-03 56.88 56.88 56.15 56.30 0.0M
2024-01-02 57.39 58.07 56.50 57.50 0.0M