Autodesk Inc (ADSK)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 30/04/2026 |
870.703 |
0,51%
|
234,80
|
231,15
|
237,65
|
237,00
|
| 29/04/2026 |
763.969 |
0,43%
|
233,97
|
231,17
|
235,98
|
235,87
|
| 28/04/2026 |
991.291 |
-0,08%
|
237,97
|
232,2205
|
241,99
|
234,85
|
| 27/04/2026 |
159.766 |
0,31%
|
236,00
|
235,03
|
241,16
|
235,03
|
| 24/04/2026 |
813.215 |
2,35%
|
233,00
|
231,18
|
237,74
|
237,44
|
| 23/04/2026 |
1.584.071 |
-6,30%
|
243,00
|
227,00
|
244,99
|
231,98
|
| 22/04/2026 |
1.007.592 |
0,85%
|
246,86
|
245,00
|
250,00
|
247,57
|
| 21/04/2026 |
818.156 |
0,07%
|
245,4289
|
243,50
|
250,84
|
245,48
|
| 20/04/2026 |
797.151 |
1,36%
|
242,70
|
241,25
|
246,30
|
245,31
|
| 17/04/2026 |
1.095.665 |
-0,47%
|
248,90
|
241,27
|
250,00
|
242,02
|
| 16/04/2026 |
859.472 |
1,59%
|
244,80
|
240,42
|
245,58
|
243,16
|
| 15/04/2026 |
1.114.170 |
4,69%
|
234,645
|
232,20
|
240,78
|
239,32
|
| 14/04/2026 |
1.099.839 |
0,64%
|
227,31
|
225,08
|
230,68
|
228,59
|
| 13/04/2026 |
1.852.685 |
3,87%
|
217,0101
|
216,415
|
227,53
|
227,14
|
| 10/04/2026 |
1.518.597 |
-2,97%
|
223,00
|
214,10
|
223,15
|
218,45
|
| 09/04/2026 |
2.158.021 |
-6,45%
|
239,01
|
217,1801
|
239,02
|
225,13
|
| 08/04/2026 |
1.169.273 |
2,42%
|
239,91
|
239,03
|
244,80
|
240,65
|
| 07/04/2026 |
731.220 |
-1,16%
|
236,72
|
232,93
|
238,60
|
234,96
|
| 06/04/2026 |
937.604 |
-0,15%
|
238,00
|
234,67
|
240,00
|
237,72
|
| 02/04/2026 |
1.074.221 |
0,09%
|
236,24
|
234,085
|
241,46
|
238,08
|
| 01/04/2026 |
889.040 |
-0,64%
|
240,30
|
232,18
|
240,50
|
237,87
|
| 31/03/2026 |
677.813 |
1,70%
|
237,70
|
234,89
|
241,21
|
239,40
|
| 30/03/2026 |
966.062 |
2,54%
|
231,34
|
231,30
|
238,54
|
235,68
|
| 27/03/2026 |
1.233.097 |
-4,17%
|
237,13
|
229,24
|
237,765
|
229,84
|
| 26/03/2026 |
686.625 |
1,90%
|
233,09
|
233,09
|
243,62
|
239,83
|
| 25/03/2026 |
1.338.849 |
-1,66%
|
241,00
|
232,505
|
243,20
|
235,42
|
| 24/03/2026 |
896.523 |
-3,25%
|
246,34
|
237,275
|
246,34
|
239,39
|
| 23/03/2026 |
723.255 |
-0,25%
|
253,6096
|
244,73
|
253,84
|
247,44
|
| 20/03/2026 |
1.324.625 |
0,10%
|
247,38
|
241,495
|
248,58
|
247,99
|
| 19/03/2026 |
1.727.827 |
-0,33%
|
247,91
|
246,00
|
255,34
|
247,65
|
| 18/03/2026 |
573.629 |
-1,78%
|
253,7969
|
248,26
|
254,44
|
248,48
|
| 17/03/2026 |
901.893 |
1,26%
|
248,54
|
248,54
|
259,39
|
252,92
|
| 16/03/2026 |
1.004.442 |
-0,55%
|
254,00
|
249,295
|
254,00
|
249,78
|
| 13/03/2026 |
1.098.879 |
0,51%
|
250,73
|
248,54
|
252,83
|
251,17
|
| 12/03/2026 |
800.291 |
-0,77%
|
252,30
|
249,24
|
255,945
|
249,89
|
| 11/03/2026 |
1.463.127 |
-0,80%
|
254,07
|
249,76
|
259,54
|
251,83
|
| 10/03/2026 |
1.433.371 |
-2,65%
|
260,01
|
252,11
|
261,78
|
253,85
|
| 09/03/2026 |
908.438 |
-0,11%
|
256,50
|
256,50
|
262,52
|
260,75
|
| 06/03/2026 |
972.657 |
-1,18%
|
260,58
|
257,73
|
262,605
|
260,99
|
| 05/03/2026 |
1.166.435 |
2,38%
|
258,39
|
255,2976
|
264,7499
|
264,12
|
| 04/03/2026 |
2.049.347 |
1,77%
|
255,86
|
252,95
|
258,80
|
257,89
|
| 03/03/2026 |
1.586.850 |
2,62%
|
242,40
|
242,40
|
254,83
|
253,40
|
| 02/03/2026 |
1.313.459 |
0,44%
|
241,78
|
241,4628
|
249,15
|
246,94
|
| 27/02/2026 |
2.946.778 |
5,33%
|
237,50
|
233,30
|
248,70
|
245,87
|
| 26/02/2026 |
2.667.219 |
9,95%
|
226,30
|
225,4401
|
247,17
|
233,45
|
| 25/02/2026 |
1.417.948 |
1,77%
|
221,80
|
219,05
|
225,80
|
224,81
|
| 24/02/2026 |
1.525.725 |
1,04%
|
220,0042
|
215,01
|
225,26
|
220,91
|
| 23/02/2026 |
1.199.971 |
-3,69%
|
224,39
|
216,74
|
225,08
|
218,64
|
| 20/02/2026 |
1.312.941 |
-0,93%
|
228,00
|
225,25
|
232,21
|
226,98
|
| 19/02/2026 |
1.102.295 |
-0,28%
|
226,9626
|
226,50
|
230,27
|
229,10
|
| 18/02/2026 |
1.552.096 |
1,96%
|
228,70
|
223,21
|
229,7501
|
229,74
|
| 17/02/2026 |
1.796.700 |
-2,55%
|
225,50
|
221,09
|
229,335
|
225,32
|
| 13/02/2026 |
2.017.097 |
3,46%
|
224,17
|
222,53
|
233,63
|
231,22
|
| 12/02/2026 |
3.314.313 |
-3,91%
|
233,99
|
216,01
|
235,19
|
223,49
|
| 11/02/2026 |
1.529.551 |
-4,51%
|
239,50
|
229,52
|
239,80
|
232,59
|
| 10/02/2026 |
1.383.727 |
0,43%
|
242,45
|
241,16
|
247,10
|
243,58
|
| 09/02/2026 |
949.493 |
1,04%
|
239,72
|
236,43
|
243,085
|
242,53
|
| 06/02/2026 |
1.249.366 |
1,01%
|
242,00
|
234,00
|
242,8199
|
240,0337
|
