Autodesk Inc (ADSK)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023 387.361 -0,08% 242,49 244,02 245,82 244,91
27/12/2023 575.054 0,02% 242,49 244,40 245,88 245,11
26/12/2023 463.310 0,95% 242,49 241,96 245,355 245,07
22/12/2023 476.357 0,36% 243,74 240,305 244,0313 242,76
21/12/2023 773.763 2,19% 240,65 239,36 242,649 241,89
20/12/2023 1.029.870 -0,61% 237,33 235,715 241,56 236,71
19/12/2023 1.121.311 -0,41% 239,04 237,75 240,80 238,16
18/12/2023 1.103.935 -1,30% 235,36 236,35 242,47 239,14
15/12/2023 2.265.865 0,62% 235,36 238,89 243,172 242,29
14/12/2023 2.199.124 2,51% 235,36 235,255 242,635 240,81
13/12/2023 1.205.373 3,06% 228,99 227,90 234,97 234,91
12/12/2023 1.069.082 0,82% 224,83 224,2525 228,95 227,94
11/12/2023 1.048.628 0,93% 224,51 224,51 228,28 226,09
08/12/2023 621.166 0,08% 221,71 221,895 225,31 224,01
07/12/2023 978.211 1,95% 221,71 219,18 224,46 223,84
06/12/2023 1.109.191 -0,41% 221,71 218,575 221,97 219,55
05/12/2023 976.545 -0,39% 220,01 216,79 220,84 220,45
04/12/2023 1.122.532 -1,61% 218,27 217,96 224,28 221,31
01/12/2023 1.402.807 2,98% 218,27 217,00 225,115 224,93
30/11/2023 2.258.272 2,14% 215,22 212,70 218,705 218,43
29/11/2023 1.756.147 3,13% 210,03 210,03 217,385 213,85
28/11/2023 1.124.466 2,53% 202,21 200,8476 207,645 207,37
27/11/2023 1.125.304 -0,57% 202,21 200,8476 203,015 202,26
24/11/2023 629.240 0,38% 201,25 201,2305 203,57 203,42
23/11/2023 2.944.457 -6,29% 201,25 200,05 208,55 203,98
22/11/2023 2.926.500 -6,90% 201,25 200,05 208,55 202,66
21/11/2023 1.210.037 -0,92% 218,61 216,63 221,99 217,67
20/11/2023 1.138.932 1,09% 217,49 217,18 221,965 219,70
17/11/2023 895.746 1,07% 215,30 214,325 217,51 217,33
16/11/2023 869.902 -0,50% 216,10 213,887 217,4925 215,02
15/11/2023 786.640 -0,58% 217,21 215,52 218,26 216,11
14/11/2023 885.596 3,46% 214,54 213,98 218,07 217,36
13/11/2023 768.901 -0,23% 209,26 208,49 211,97 210,10
10/11/2023 793.858 2,88% 208,02 203,715 211,05 210,58
09/11/2023 597.199 -1,09% 208,02 204,40 208,88 204,68
08/11/2023 558.477 0,79% 206,16 205,738 207,52 206,93
07/11/2023 636.755 1,64% 204,02 203,00 206,7495 205,31
06/11/2023 779.421 -0,98% 203,00 199,84 203,33 201,99
03/11/2023 971.852 2,38% 200,74 200,28 205,35 203,98
02/11/2023 1.429.176 0,16% 199,51 192,23 200,28 199,24
01/11/2023 827.518 0,66% 198,12 195,94 199,46 198,93
31/10/2023 834.348 -0,08% 198,29 195,33 198,625 197,63
30/10/2023 829.312 1,35% 196,01 194,62 198,65 197,79
27/10/2023 456.513 -0,41% 196,25 192,88 197,11 195,32
26/10/2023 1.486.696 -2,04% 201,00 192,92 202,4241 196,12
25/10/2023 810.719 -2,36% 203,15 199,815 204,40 200,21
24/10/2023 793.095 2,66% 201,82 201,47 205,70 205,04
23/10/2023 738.644 -1,47% 201,62 198,82 203,17 199,72
20/10/2023 823.444 -1,64% 206,25 201,34 206,72 202,69
19/10/2023 1.022.202 -1,70% 210,33 205,20 210,93 206,07
18/10/2023 977.577 -2,03% 211,35 209,07 211,63 209,64
17/10/2023 761.775 1,04% 211,02 208,225 215,44 213,99
16/10/2023 578.756 1,10% 211,02 210,10 213,97 211,78
13/10/2023 951.098 -1,55% 213,83 208,63 213,75 209,47
12/10/2023 874.646 -0,20% 213,83 211,20 215,00 212,77
11/10/2023 718.146 0,34% 214,13 211,63 215,16 213,20
10/10/2023 672.574 0,91% 208,10 206,61 214,91 212,47
09/10/2023 590.170 0,25% 208,10 206,61 211,05 210,56
06/10/2023 887.358 2,98% 202,08 201,37 211,28 210,04
05/10/2023 686.870 -1,50% 204,28 200,41 206,46 203,96
04/10/2023 660.408 1,86% 207,89 204,08 207,62 207,06
03/10/2023 838.656 -2,73% 207,89 201,21 209,052 203,28
02/10/2023 668.994 1,01% 206,06 206,19 209,4157 208,99
29/09/2023 835.218 -0,47% 209,71 206,58 210,99 206,91
28/09/2023 1.103.964 2,77% 202,06 202,07 208,565 207,89
27/09/2023 701.726 0,31% 204,05 200,09 203,64 202,28
26/09/2023 1.089.071 -1,95% 204,05 200,26 204,57 201,66
25/09/2023 891.197 0,80% 202,71 202,71 205,70 205,67
22/09/2023 838.434 -0,01% 206,78 203,79 206,28 204,04
21/09/2023 1.016.859 -1,77% 206,78 203,20 207,11 204,06
20/09/2023 898.125 -2,04% 213,12 207,605 213,38 207,73
19/09/2023 915.929 -0,68% 212,13 209,095 212,60 212,06
18/09/2023 672.720 0,08% 213,34 212,201 214,21 213,52
Ajuda

Pesquisa de títulos

Fale Connosco