Autodesk Inc (ADSK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
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