Autodesk Inc (ADSK)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
0,35%
|
219,95
|
219,21
|
221,31
|
221,21
|
17/05/2024 |
1.156.432 |
0,35%
|
219,95
|
219,21
|
221,31
|
221,21
|
16/05/2024 |
953.590 |
0,09%
|
219,95
|
218,43
|
221,25
|
220,43
|
15/05/2024 |
801.394 |
2,04%
|
219,13
|
218,37
|
221,65
|
220,24
|
14/05/2024 |
1.525.946 |
-0,38%
|
215,76
|
214,82
|
217,055
|
215,83
|
13/05/2024 |
1.129.826 |
-0,51%
|
219,79
|
216,13
|
219,98
|
216,65
|
10/05/2024 |
835.997 |
-0,33%
|
219,43
|
216,61
|
220,73
|
217,90
|
09/05/2024 |
1.021.275 |
2,19%
|
214,80
|
213,79
|
218,71
|
218,63
|
08/05/2024 |
865.696 |
-0,31%
|
213,75
|
213,00
|
214,6799
|
213,95
|
07/05/2024 |
1.258.714 |
-0,96%
|
216,38
|
213,45
|
216,74
|
214,62
|
06/05/2024 |
834.503 |
0,70%
|
215,52
|
214,485
|
217,17
|
216,70
|
03/05/2024 |
901.653 |
2,50%
|
211,85
|
214,14
|
217,33
|
215,19
|
02/05/2024 |
871.041 |
-0,36%
|
211,85
|
208,80
|
212,40
|
209,95
|
01/05/2024 |
1.215.531 |
-1,01%
|
211,00
|
209,15
|
216,00
|
210,71
|
30/04/2024 |
970.805 |
-1,81%
|
216,45
|
212,77
|
217,64
|
212,85
|
29/04/2024 |
1.104.046 |
-0,53%
|
218,38
|
214,49
|
219,085
|
216,78
|
26/04/2024 |
1.035.516 |
0,71%
|
215,77
|
215,50
|
219,3647
|
217,93
|
25/04/2024 |
1.573.694 |
0,65%
|
217,13
|
213,535
|
216,80
|
216,40
|
24/04/2024 |
1.645.739 |
-1,34%
|
217,13
|
214,15
|
218,615
|
215,00
|
23/04/2024 |
1.101.805 |
0,37%
|
217,13
|
217,13
|
219,35
|
217,93
|
22/04/2024 |
964.334 |
0,29%
|
214,56
|
214,33
|
219,27
|
217,13
|
19/04/2024 |
2.266.140 |
2,79%
|
214,56
|
210,20
|
216,83
|
216,50
|
18/04/2024 |
3.385.573 |
-2,00%
|
214,56
|
206,23
|
214,755
|
210,63
|
17/04/2024 |
4.479.486 |
-5,84%
|
236,58
|
207,43
|
219,50
|
214,92
|
16/04/2024 |
1.464.578 |
-0,60%
|
236,58
|
227,575
|
230,43
|
228,24
|
15/04/2024 |
703.082 |
-3,11%
|
236,58
|
228,91
|
239,33
|
229,62
|
12/04/2024 |
1.138.601 |
-1,69%
|
236,58
|
234,07
|
238,00
|
236,98
|
11/04/2024 |
879.509 |
0,86%
|
243,59
|
237,5401
|
242,56
|
241,06
|
10/04/2024 |
958.620 |
-3,60%
|
243,59
|
238,12
|
244,13
|
239,01
|
09/04/2024 |
593.103 |
0,92%
|
246,00
|
244,60
|
248,41
|
248,15
|
08/04/2024 |
874.743 |
0,47%
|
246,00
|
244,4991
|
247,145
|
245,89
|
05/04/2024 |
817.172 |
-0,03%
|
246,00
|
244,07
|
248,24
|
244,74
|
04/04/2024 |
1.112.518 |
-0,64%
|
248,54
|
243,895
|
252,675
|
244,81
|
03/04/2024 |
946.560 |
-0,94%
|
261,31
|
245,56
|
250,82
|
246,38
|
02/04/2024 |
1.228.000 |
-4,14%
|
261,31
|
247,19
|
252,75
|
248,71
|
01/04/2024 |
523.170 |
-0,38%
|
261,31
|
256,44
|
260,75
|
259,44
|
28/03/2024 |
665.826 |
-0,21%
|
261,31
|
259,76
|
262,95
|
260,42
|
27/03/2024 |
725.721 |
-0,27%
|
260,47
|
258,03
|
262,295
|
260,97
|
26/03/2024 |
742.253 |
0,10%
|
262,02
|
261,54
|
264,63
|
261,83
|
25/03/2024 |
758.005 |
-0,49%
|
260,59
|
258,33
|
262,82
|
261,57
|
22/03/2024 |
678.777 |
-3,88%
|
265,11
|
262,73
|
267,04
|
255,45
|
21/03/2024 |
1.302.149 |
1,27%
|
265,00
|
264,11
|
268,90
|
265,75
|
20/03/2024 |
1.055.489 |
2,44%
|
256,18
|
256,7875
|
262,83
|
262,43
|
19/03/2024 |
660.282 |
0,40%
|
256,18
|
251,37
|
257,24
|
256,19
|
18/03/2024 |
679.370 |
0,37%
|
256,18
|
254,90
|
259,48
|
255,18
|
15/03/2024 |
2.088.968 |
-2,04%
|
256,66
|
253,13
|
257,87
|
253,26
|
14/03/2024 |
663.917 |
-0,07%
|
258,56
|
254,39
|
259,47
|
258,53
|
13/03/2024 |
787.447 |
-1,55%
|
258,85
|
258,54
|
264,075
|
258,70
|
12/03/2024 |
1.083.390 |
1,75%
|
252,31
|
258,7099
|
264,09
|
262,78
|
11/03/2024 |
1.122.906 |
2,54%
|
252,31
|
251,38
|
259,11
|
258,26
|
08/03/2024 |
688.410 |
-0,78%
|
253,77
|
251,6902
|
256,03
|
251,86
|
07/03/2024 |
855.511 |
1,09%
|
248,15
|
250,89
|
256,09
|
253,84
|
06/03/2024 |
700.025 |
1,54%
|
248,15
|
248,15
|
252,16
|
251,10
|
05/03/2024 |
1.351.034 |
-5,14%
|
257,35
|
246,17
|
257,51
|
247,29
|
04/03/2024 |
1.481.756 |
-1,53%
|
263,01
|
259,66
|
263,4301
|
260,70
|
01/03/2024 |
2.756.167 |
2,55%
|
275,00
|
258,60
|
279,53
|
264,74
|
29/02/2024 |
2.145.613 |
0,55%
|
256,35
|
255,00
|
258,985
|
256,65
|
28/02/2024 |
1.093.736 |
-0,66%
|
258,50
|
254,66
|
258,84
|
255,25
|
27/02/2024 |
705.971 |
-0,16%
|
258,50
|
255,96
|
258,5994
|
256,95
|
26/02/2024 |
757.276 |
0,06%
|
257,84
|
256,14
|
259,135
|
257,35
|
23/02/2024 |
622.559 |
-0,19%
|
259,25
|
256,85
|
259,64
|
256,50
|
22/02/2024 |
819.426 |
1,77%
|
258,65
|
255,77
|
260,00
|
256,98
|
21/02/2024 |
550.944 |
-1,07%
|
252,00
|
249,13
|
252,66
|
252,52
|
20/02/2024 |
854.458 |
-1,18%
|
261,00
|
251,66
|
256,515
|
255,26
|
19/02/2024 |
545.821 |
0,00%
|
261,00
|
257,27
|
261,27
|
258,30
|
16/02/2024 |
545.821 |
-1,48%
|
261,00
|
257,27
|
261,27
|
258,30
|
15/02/2024 |
539.233 |
-0,35%
|
264,74
|
259,59
|
264,74
|
261,25
|
14/02/2024 |
708.462 |
2,11%
|
259,41
|
259,28
|
263,03
|
262,17
|
13/02/2024 |
783.293 |
-2,02%
|
262,85
|
254,01
|
258,7276
|
256,76
|
12/02/2024 |
606.824 |
-1,74%
|
262,85
|
261,5114
|
267,31
|
262,04
|
09/02/2024 |
1.312.869 |
1,98%
|
262,85
|
262,85
|
269,53
|
266,68
|
08/02/2024 |
541.438 |
1,19%
|
258,08
|
258,02
|
262,9175
|
261,51
|
07/02/2024 |
800.218 |
1,75%
|
254,50
|
255,185
|
261,00
|
258,43
|
06/02/2024 |
581.312 |
0,46%
|
254,50
|
252,70
|
254,89
|
253,98
|
05/02/2024 |
979.184 |
-1,42%
|
254,50
|
251,74
|
256,38
|
252,81
|
02/02/2024 |
1.161.565 |
0,54%
|
254,50
|
254,05
|
259,2488
|
256,45
|
01/02/2024 |
810.301 |
0,50%
|
253,48
|
251,38
|
255,77
|
255,07
|
31/01/2024 |
1.524.329 |
-1,04%
|
255,02
|
251,73
|
256,80
|
253,81
|
30/01/2024 |
853.197 |
-0,30%
|
255,63
|
255,04
|
257,56
|
256,47
|
29/01/2024 |
682.089 |
1,64%
|
252,40
|
252,735
|
257,63
|
257,23
|
26/01/2024 |
691.153 |
0,52%
|
252,40
|
250,86
|
254,285
|
253,07
|
25/01/2024 |
741.471 |
-0,36%
|
255,62
|
250,53
|
255,80
|
251,75
|
24/01/2024 |
802.361 |
-0,05%
|
255,00
|
252,535
|
256,44
|
252,66
|
23/01/2024 |
764.912 |
0,79%
|
251,18
|
249,31
|
253,24
|
252,78
|
22/01/2024 |
957.391 |
0,87%
|
250,00
|
249,81
|
252,70
|
250,79
|
19/01/2024 |
878.002 |
3,09%
|
242,37
|
241,778
|
248,99
|
248,64
|
18/01/2024 |
789.177 |
1,14%
|
238,35
|
237,85
|
241,94
|
241,18
|
17/01/2024 |
936.125 |
-1,26%
|
239,66
|
235,96
|
240,32
|
238,47
|
16/01/2024 |
1.030.697 |
-0,39%
|
240,28
|
240,13
|
242,68
|
241,50
|
15/01/2024 |
800.373 |
0,74%
|
242,47
|
239,83
|
243,18
|
242,44
|
12/01/2024 |
800.373 |
0,74%
|
242,47
|
239,83
|
243,18
|
242,44
|
11/01/2024 |
830.486 |
0,77%
|
239,53
|
237,34
|
241,02
|
240,65
|
10/01/2024 |
736.442 |
1,21%
|
231,00
|
235,925
|
239,175
|
238,82
|
09/01/2024 |
667.748 |
0,22%
|
231,00
|
232,63
|
236,675
|
235,96
|
08/01/2024 |
1.163.428 |
2,53%
|
231,00
|
230,78
|
235,945
|
235,33
|
05/01/2024 |
822.054 |
0,26%
|
228,77
|
228,41
|
231,82
|
229,52
|
04/01/2024 |
1.226.577 |
0,76%
|
227,19
|
225,62
|
229,57
|
228,92
|
03/01/2024 |
935.195 |
-2,96%
|
231,71
|
227,04
|
231,71
|
227,19
|
02/01/2024 |
1.107.145 |
-3,84%
|
243,72
|
232,215
|
240,85
|
234,12
|
29/12/2023 |
573.059 |
-0,58%
|
243,72
|
242,82
|
245,40
|
243,48
|