Autodesk Inc (ADSK)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
1.158.931 |
-2,64%
|
217,51
|
211,00
|
219,00
|
211,41
|
| 23/09/2026 |
822.741 |
-1,13%
|
221,18
|
216,095
|
221,50
|
217,15
|
| 22/09/2026 |
1.031.437 |
0,35%
|
223,25
|
215,25
|
223,25
|
219,62
|
| 21/09/2026 |
771.297 |
0,90%
|
216,50
|
213,00
|
219,6975
|
218,85
|
| 18/09/2026 |
1.082.829 |
-0,93%
|
218,80
|
205,92
|
220,93
|
216,95
|
| 17/09/2026 |
835.087 |
-0,77%
|
218,68
|
216,40
|
220,26
|
218,64
|
| 16/09/2026 |
827.627 |
-2,76%
|
225,33
|
219,19
|
225,62
|
220,31
|
| 15/09/2026 |
1.925.741 |
-1,06%
|
225,99
|
222,50
|
232,64
|
226,50
|
| 14/09/2026 |
1.656.829 |
7,78%
|
216,81
|
216,81
|
230,4266
|
228,93
|
| 11/09/2026 |
868.057 |
0,37%
|
212,32
|
209,04
|
213,81
|
212,40
|
| 10/09/2026 |
1.285.140 |
2,42%
|
206,13
|
206,06
|
213,88
|
211,61
|
| 09/09/2026 |
1.274.179 |
-2,63%
|
214,50
|
206,33
|
215,00
|
206,62
|
| 08/09/2026 |
1.451.591 |
-2,60%
|
214,43
|
208,085
|
216,99
|
212,21
|
| 04/09/2026 |
2.231.084 |
-8,24%
|
233,99
|
216,2039
|
233,99
|
217,90
|
| 03/09/2026 |
1.342.774 |
-1,77%
|
243,10
|
235,895
|
250,415
|
237,52
|
| 02/09/2026 |
789.054 |
-2,47%
|
247,825
|
241,05
|
248,2199
|
241,73
|
| 01/09/2026 |
1.030.244 |
-4,24%
|
252,07
|
247,345
|
256,53
|
247,69
|
| 31/08/2026 |
710.671 |
-0,86%
|
258,50
|
257,405
|
262,62
|
258,53
|
| 28/08/2026 |
2.015.335 |
-3,64%
|
261,20
|
253,165
|
267,00
|
260,66
|
| 27/08/2026 |
2.021.935 |
0,88%
|
261,79
|
257,02
|
271,72
|
270,58
|
| 26/08/2026 |
880.469 |
1,41%
|
247,34
|
245,08
|
256,59
|
254,77
|
| 25/08/2026 |
1.077.814 |
-1,26%
|
251,70
|
248,90
|
253,875
|
251,21
|
| 24/08/2026 |
659.905 |
0,23%
|
254,77
|
252,32
|
257,08
|
254,42
|
| 21/08/2026 |
795.269 |
1,12%
|
254,00
|
246,51
|
255,78
|
253,825
|
| 20/08/2026 |
730.511 |
-0,12%
|
253,35
|
250,19
|
255,86
|
251,02
|
| 19/08/2026 |
802.404 |
1,89%
|
245,65
|
243,89
|
257,63
|
251,29
|
| 18/08/2026 |
815.656 |
2,13%
|
247,8501
|
246,79
|
252,33
|
246,79
|
| 17/08/2026 |
865.705 |
-3,98%
|
248,66
|
241,33
|
249,98
|
241,64
|
| 14/08/2026 |
715.816 |
-2,46%
|
257,96
|
251,29
|
260,74
|
251,66
|
| 13/08/2026 |
1.517.630 |
3,39%
|
250,73
|
242,86
|
259,355
|
257,96
|
| 12/08/2026 |
565.283 |
-0,96%
|
246,93
|
242,47
|
250,62
|
249,51
|
| 11/08/2026 |
717.486 |
-1,77%
|
255,90
|
249,91
|
255,90
|
251,59
|
| 10/08/2026 |
749.542 |
2,87%
|
249,08
|
246,62
|
257,29
|
256,07
|
| 07/08/2026 |
826.820 |
2,83%
|
244,99
|
243,3197
|
252,87
|
249,08
|
| 06/08/2026 |
640.240 |
1,04%
|
235,16
|
231,1547
|
243,00
|
242,47
|
| 05/08/2026 |
724.584 |
1,26%
|
241,00
|
235,425
|
244,8362
|
240,03
|
| 04/08/2026 |
1.080.155 |
1,04%
|
234,71
|
229,70
|
237,72
|
237,21
|
| 03/08/2026 |
1.136.552 |
0,22%
|
237,51
|
233,84
|
243,94
|
234,71
|
| 31/07/2026 |
620.788 |
-0,35%
|
238,13
|
229,02
|
235,07
|
234,20
|
| 30/07/2026 |
1.409.017 |
-4,16%
|
235,00
|
231,755
|
245,25
|
234,97
|
| 29/07/2026 |
1.362.952 |
3,37%
|
236,50
|
234,01
|
249,14
|
245,25
|
| 28/07/2026 |
1.728.440 |
5,14%
|
232,00
|
229,40
|
243,25
|
237,38
|
| 27/07/2026 |
1.341.742 |
7,69%
|
212,75
|
212,00
|
227,67
|
225,91
|
| 24/07/2026 |
1.581.650 |
2,18%
|
207,63
|
204,48
|
214,45
|
209,75
|
| 23/07/2026 |
1.067.010 |
0,87%
|
207,00
|
202,37
|
207,00
|
205,26
|
| 22/07/2026 |
913.553 |
-3,61%
|
212,50
|
202,15
|
212,73
|
203,50
|
| 21/07/2026 |
1.055.759 |
-3,11%
|
214,70
|
210,88
|
217,6299
|
211,15
|
| 20/07/2026 |
1.170.614 |
-0,22%
|
215,24
|
211,995
|
219,14
|
217,80
|
| 17/07/2026 |
1.681.079 |
0,67%
|
212,73
|
212,73
|
221,81
|
218,35
|
| 16/07/2026 |
1.375.886 |
3,93%
|
210,52
|
208,32
|
218,54
|
217,06
|
| 15/07/2026 |
1.138.387 |
1,49%
|
206,50
|
206,50
|
212,62
|
208,98
|
| 14/07/2026 |
915.035 |
-2,97%
|
201,86
|
201,25
|
209,93
|
205,92
|
| 13/07/2026 |
723.753 |
1,84%
|
209,99
|
208,62
|
213,78
|
212,22
|
| 10/07/2026 |
723.846 |
-0,06%
|
210,50
|
207,19
|
212,7997
|
208,45
|
| 09/07/2026 |
1.076.434 |
1,18%
|
201,604
|
198,01
|
208,91
|
208,58
|
| 08/07/2026 |
1.103.875 |
-2,98%
|
209,92
|
205,99
|
211,9098
|
206,04
|
| 07/07/2026 |
1.393.000 |
2,33%
|
210,75
|
210,70
|
215,99
|
212,38
|
| 06/07/2026 |
782.307 |
0,02%
|
205,90
|
202,25
|
208,81
|
207,54
|
| 02/07/2026 |
1.604.206 |
3,86%
|
200,50
|
199,41
|
209,91
|
207,48
|
| 01/07/2026 |
1.144.902 |
2,76%
|
198,04
|
197,58
|
204,70
|
199,76
|
| 30/06/2026 |
1.089.778 |
-0,42%
|
193,40
|
192,255
|
195,00
|
194,42
|
| 29/06/2026 |
1.318.111 |
-0,48%
|
199,70
|
194,89
|
202,63
|
195,24
|
| 26/06/2026 |
1.180.903 |
3,52%
|
191,60
|
191,5375
|
197,87
|
196,26
|
| 25/06/2026 |
1.507.988 |
-1,52%
|
189,50
|
189,33
|
194,20
|
189,73
|
| 24/06/2026 |
1.496.910 |
1,96%
|
188,0098
|
187,00
|
195,76
|
192,61
|
| 23/06/2026 |
1.502.401 |
0,73%
|
191,165
|
187,235
|
193,765
|
188,78
|
| 18/06/2026 |
4.155.593 |
0,39%
|
192,50
|
187,72
|
197,785
|
187,72
|
| 17/06/2026 |
1.227.117 |
-4,09%
|
200,06
|
192,31
|
203,80
|
193,07
|
| 16/06/2026 |
1.294.727 |
1,41%
|
199,23
|
198,00
|
203,95
|
201,38
|
| 15/06/2026 |
1.753.369 |
0,06%
|
201,00
|
195,96
|
202,87
|
198,60
|
| 12/06/2026 |
3.514.820 |
-3,49%
|
206,05
|
194,47
|
208,74
|
198,43
|
| 11/06/2026 |
2.567.414 |
-7,11%
|
221,06
|
205,42
|
221,3399
|
205,57
|
| 10/06/2026 |
903.732 |
-1,21%
|
224,20
|
218,00
|
225,11
|
221,28
|
| 09/06/2026 |
1.076.027 |
-0,43%
|
222,3042
|
220,74
|
227,79
|
224,08
|
| 08/06/2026 |
1.026.142 |
-2,19%
|
229,955
|
224,23
|
230,90
|
225,04
|
| 05/06/2026 |
1.449.923 |
-1,61%
|
232,50
|
229,26
|
236,50
|
229,96
|
| 04/06/2026 |
1.079.168 |
1,75%
|
235,00
|
231,59
|
237,86
|
233,64
|
| 03/06/2026 |
1.162.651 |
-2,94%
|
234,10
|
228,26
|
237,85
|
229,60
|
| 02/06/2026 |
1.312.569 |
-4,66%
|
240,80
|
235,70
|
243,155
|
236,66
|
| 01/06/2026 |
2.252.819 |
7,29%
|
238,775
|
236,00
|
250,49
|
248,16
|
| 29/05/2026 |
3.822.571 |
-3,97%
|
225,00
|
217,00
|
233,84
|
231,31
|
| 28/05/2026 |
2.489.073 |
2,41%
|
236,93
|
233,50
|
244,34
|
240,95
|
| 27/05/2026 |
896.292 |
-0,52%
|
236,58
|
235,00
|
243,31
|
237,00
|
| 26/05/2026 |
1.313.364 |
-1,15%
|
240,99
|
234,37
|
240,99
|
238,23
|
| 22/05/2026 |
1.205.025 |
0,34%
|
241,41
|
238,46
|
247,00
|
240,99
|
| 21/05/2026 |
1.180.864 |
-1,41%
|
242,07
|
234,64
|
242,215
|
240,19
|
| 20/05/2026 |
1.086.466 |
-0,92%
|
239,00
|
233,195
|
243,84
|
243,63
|
| 19/05/2026 |
1.175.656 |
0,30%
|
246,97
|
243,01
|
251,16
|
244,16
|
| 18/05/2026 |
973.343 |
2,90%
|
236,08
|
234,65
|
243,69
|
243,49
|
| 15/05/2026 |
564.356 |
0,83%
|
233,00
|
230,00
|
238,31
|
236,62
|
| 14/05/2026 |
1.079.974 |
1,13%
|
232,89
|
227,425
|
235,92
|
233,86
|
| 13/05/2026 |
1.088.596 |
-1,64%
|
233,025
|
225,275
|
244,5967
|
231,03
|
| 12/05/2026 |
824.285 |
-0,51%
|
241,70
|
233,83
|
241,70
|
234,87
|
| 11/05/2026 |
1.201.330 |
-3,45%
|
243,05
|
234,28
|
245,315
|
236,07
|
| 08/05/2026 |
901.702 |
-2,65%
|
250,37
|
241,93
|
250,37
|
244,50
|
| 07/05/2026 |
1.079.336 |
3,27%
|
247,60
|
245,03
|
255,135
|
251,04
|
| 06/05/2026 |
1.145.413 |
-2,55%
|
249,29
|
240,00
|
249,29
|
243,08
|
| 05/05/2026 |
1.407.295 |
0,76%
|
249,50
|
244,9025
|
250,36
|
249,43
|
| 04/05/2026 |
898.190 |
1,33%
|
245,00
|
242,76
|
249,97
|
247,54
|
| 01/05/2026 |
1.827.033 |
3,10%
|
240,47
|
238,49
|
246,86
|
244,35
|
