Autodesk Inc (ADSK)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 05/02/2026 |
2.167.023 |
-2,20%
|
243,45
|
236,78
|
246,53
|
238,06
|
| 04/02/2026 |
1.634.643 |
1,09%
|
239,00
|
236,22
|
249,85
|
243,41
|
| 03/02/2026 |
2.242.522 |
-5,78%
|
253,11
|
238,95
|
253,27
|
240,79
|
| 02/02/2026 |
1.005.211 |
1,07%
|
256,40
|
253,76
|
259,66
|
255,57
|
| 30/01/2026 |
1.041.417 |
-1,10%
|
254,19
|
250,95
|
255,67
|
252,87
|
| 29/01/2026 |
2.170.079 |
-4,71%
|
263,00
|
247,20
|
263,00
|
255,68
|
| 28/01/2026 |
1.012.862 |
0,09%
|
270,15
|
266,67
|
271,12
|
268,33
|
| 27/01/2026 |
1.180.100 |
-1,66%
|
273,00
|
261,50
|
274,14
|
268,09
|
| 26/01/2026 |
723.629 |
0,89%
|
270,08
|
269,76
|
274,2499
|
272,34
|
| 23/01/2026 |
932.187 |
0,09%
|
268,00
|
266,87
|
271,285
|
270,00
|
| 22/01/2026 |
1.929.031 |
4,79%
|
267,56
|
263,50
|
271,44
|
269,77
|
| 21/01/2026 |
1.364.184 |
1,31%
|
252,9444
|
252,9444
|
257,49
|
257,44
|
| 20/01/2026 |
1.524.143 |
-4,45%
|
262,95
|
252,55
|
262,95
|
253,87
|
| 16/01/2026 |
2.526.167 |
1,31%
|
262,50
|
260,7225
|
266,40
|
265,69
|
| 15/01/2026 |
1.022.844 |
0,38%
|
262,528
|
259,76
|
264,0799
|
262,26
|
| 14/01/2026 |
1.338.676 |
-3,46%
|
270,39
|
259,27
|
271,01
|
261,28
|
| 13/01/2026 |
1.656.945 |
-2,61%
|
277,01
|
266,7732
|
279,28
|
270,63
|
| 12/01/2026 |
873.663 |
0,68%
|
274,88
|
274,0201
|
279,32
|
277,89
|
| 09/01/2026 |
1.450.310 |
-0,20%
|
277,23
|
272,88
|
279,00
|
276,02
|
| 08/01/2026 |
2.116.822 |
-5,86%
|
292,07
|
274,00
|
292,50
|
276,58
|
| 07/01/2026 |
740.413 |
0,21%
|
293,94
|
292,97
|
296,80
|
293,79
|
| 06/01/2026 |
652.125 |
1,56%
|
288,66
|
287,53
|
294,24
|
293,17
|
| 05/01/2026 |
1.191.111 |
0,67%
|
286,77
|
286,77
|
293,10
|
288,66
|
| 02/01/2026 |
1.032.521 |
-3,14%
|
296,01
|
282,51
|
298,96
|
286,73
|
| 31/12/2025 |
596.333 |
-1,18%
|
299,54
|
295,85
|
299,54
|
296,01
|
| 30/12/2025 |
478.862 |
-0,56%
|
300,39
|
296,01
|
301,66
|
296,01
|
| 29/12/2025 |
496.754 |
0,17%
|
298,92
|
298,92
|
303,10
|
301,23
|
| 26/12/2025 |
353.388 |
0,84%
|
299,24
|
297,54
|
300,72
|
300,71
|
| 24/12/2025 |
256.918 |
-0,04%
|
297,10
|
296,2101
|
298,79
|
298,21
|
| 23/12/2025 |
907.276 |
-0,96%
|
299,99
|
295,605
|
300,47
|
297,58
|
| 22/12/2025 |
1.177.256 |
0,13%
|
300,85
|
299,365
|
303,7935
|
300,47
|
| 19/12/2025 |
1.157.253 |
0,28%
|
299,24
|
297,90
|
301,58
|
300,08
|
| 18/12/2025 |
1.071.947 |
2,14%
|
294,1347
|
293,77
|
300,03
|
299,24
|
| 17/12/2025 |
696.306 |
-0,38%
|
293,98
|
292,05
|
298,303
|
292,97
|
| 16/12/2025 |
1.159.916 |
-0,11%
|
293,48
|
291,8762
|
296,22
|
293,98
|
| 15/12/2025 |
1.709.237 |
-1,12%
|
298,31
|
292,38
|
299,21
|
294,31
|
| 12/12/2025 |
608.904 |
-1,09%
|
300,925
|
296,33
|
302,48
|
297,64
|
| 11/12/2025 |
819.298 |
0,27%
|
297,08
|
297,08
|
304,94
|
300,925
|
| 10/12/2025 |
913.175 |
-0,22%
|
300,75
|
297,52
|
304,69
|
300,10
|
| 09/12/2025 |
694.418 |
-0,21%
|
300,6602
|
299,53
|
303,65
|
300,75
|
| 08/12/2025 |
1.145.697 |
-1,74%
|
307,60
|
298,63
|
308,6819
|
301,39
|
| 05/12/2025 |
1.182.426 |
0,29%
|
306,00
|
304,30
|
307,8451
|
306,74
|
