Autodesk Inc (ADSK)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 15/07/2025 |
1.417.120 |
-1,90%
|
298,37
|
286,685
|
298,37
|
288,96
|
| 14/07/2025 |
2.806.544 |
5,05%
|
298,04
|
286,685
|
299,00
|
294,55
|
| 11/07/2025 |
1.902.493 |
-2,13%
|
300,00
|
279,90
|
300,48
|
280,39
|
| 10/07/2025 |
3.475.034 |
-6,89%
|
316,07
|
281,65
|
316,07
|
286,11
|
| 09/07/2025 |
1.810.909 |
-2,43%
|
317,21
|
300,15
|
319,13
|
307,27
|
| 08/07/2025 |
1.108.512 |
-0,13%
|
317,73
|
313,01
|
319,49
|
314,91
|
| 07/07/2025 |
1.061.432 |
-0,43%
|
318,79
|
313,81
|
319,49
|
315,31
|
| 04/07/2025 |
647.408 |
1,22%
|
312,18
|
310,34
|
318,23
|
316,66
|
| 03/07/2025 |
647.406 |
1,83%
|
309,88
|
306,32
|
318,23
|
316,66
|
| 02/07/2025 |
848.994 |
-0,43%
|
308,41
|
306,32
|
312,44
|
310,34
|
| 01/07/2025 |
1.432.211 |
0,68%
|
307,38
|
305,7568
|
312,44
|
311,67
|
| 30/06/2025 |
1.189.722 |
1,46%
|
306,21
|
305,1288
|
310,23
|
309,57
|
| 27/06/2025 |
767.259 |
0,04%
|
303,06
|
300,71
|
309,84
|
305,13
|
| 26/06/2025 |
842.430 |
0,85%
|
304,38
|
300,71
|
305,76
|
304,93
|
| 25/06/2025 |
958.482 |
-0,60%
|
304,02
|
301,93
|
306,06
|
302,37
|
| 24/06/2025 |
1.124.743 |
1,08%
|
297,82
|
293,49
|
306,06
|
304,19
|
| 23/06/2025 |
1.493.107 |
1,26%
|
299,00
|
293,49
|
301,16
|
300,95
|
| 20/06/2025 |
926.906 |
0,68%
|
296,20
|
293,76
|
299,72
|
297,21
|
| 18/06/2025 |
873.102 |
-0,56%
|
298,40
|
293,85
|
300,52
|
295,19
|
| 17/06/2025 |
772.677 |
-0,82%
|
293,35
|
292,90
|
300,53
|
296,85
|
| 16/06/2025 |
1.079.328 |
2,44%
|
293,50
|
292,90
|
299,39
|
299,30
|
| 13/06/2025 |
860.769 |
-2,05%
|
296,92
|
291,08
|
299,67
|
292,16
|
| 12/06/2025 |
749.188 |
0,61%
|
298,00
|
295,98
|
299,67
|
298,57
|
| 11/06/2025 |
897.502 |
-0,26%
|
298,41
|
295,98
|
299,12
|
296,77
|
| 10/06/2025 |
693.133 |
0,11%
|
297,00
|
290,63
|
298,785
|
297,54
|
| 09/06/2025 |
1.001.225 |
-0,22%
|
297,85
|
290,63
|
298,785
|
297,21
|
| 06/06/2025 |
711.659 |
-0,12%
|
298,36
|
297,22
|
301,98
|
297,86
|
| 05/06/2025 |
866.767 |
-0,05%
|
299,10
|
297,22
|
301,43
|
298,22
|
| 04/06/2025 |
813.731 |
-0,39%
|
295,12
|
294,475
|
301,43
|
298,36
|
| 03/06/2025 |
1.217.507 |
1,44%
|
294,41
|
291,24
|
299,72
|
299,52
|
| 02/06/2025 |
764.414 |
-0,29%
|
294,71
|
291,24
|
296,12
|
295,26
|
| 30/05/2025 |
1.146.030 |
-0,31%
|
300,48
|
293,71
|
301,18
|
296,12
|
| 29/05/2025 |
989.913 |
-0,75%
|
301,00
|
294,795
|
303,10
|
297,00
|
| 28/05/2025 |
1.177.112 |
-0,52%
|
297,00
|
294,79
|
303,10
|
299,23
|
| 27/05/2025 |
1.635.385 |
1,70%
|
299,15
|
294,79
|
301,18
|
300,36
|
| 23/05/2025 |
2.365.088 |
0,12%
|
292,39
|
291,5301
|
304,80
|
295,35
|
| 22/05/2025 |
1.664.670 |
0,71%
|
292,77
|
291,80
|
297,79
|
295,00
|
| 21/05/2025 |
1.443.746 |
-0,98%
|
294,59
|
291,80
|
297,79
|
292,93
|
| 20/05/2025 |
1.102.529 |
-0,02%
|
294,59
|
292,28
|
297,23
|
295,84
|
| 19/05/2025 |
1.224.425 |
-0,73%
|
294,42
|
293,79
|
297,23
|
295,90
|
| 16/05/2025 |
1.437.317 |
0,78%
|
294,97
|
293,20
|
299,885
|
298,08
|
| 15/05/2025 |
1.389.946 |
0,08%
|
295,85
|
293,51
|
297,95
|
295,78
|
| 14/05/2025 |
1.050.766 |
-0,50%
|
294,18
|
287,938
|
298,83
|
295,54
|
| 13/05/2025 |
963.249 |
1,30%
|
295,95
|
292,65
|
298,83
|
297,01
|
| 12/05/2025 |
1.146.827 |
1,99%
|
296,90
|
292,65
|
297,86
|
293,20
|
| 09/05/2025 |
676.653 |
-0,74%
|
285,87
|
284,06
|
291,99
|
287,48
|
| 08/05/2025 |
912.703 |
2,21%
|
279,38
|
279,37
|
291,35
|
289,62
|
| 07/05/2025 |
1.028.213 |
1,69%
|
277,88
|
276,5369
|
284,77
|
283,36
|
| 06/05/2025 |
548.243 |
-0,51%
|
276,90
|
276,5369
|
283,27
|
278,64
|
| 05/05/2025 |
738.361 |
0,03%
|
278,00
|
277,02
|
283,285
|
280,07
|
| 02/05/2025 |
796.172 |
2,38%
|
276,63
|
273,135
|
281,06
|
279,99
|
| 01/05/2025 |
932.159 |
-0,28%
|
270,27
|
267,61
|
278,57
|
273,49
|
| 30/04/2025 |
641.278 |
0,50%
|
270,80
|
263,79
|
274,87
|
274,25
|
| 29/04/2025 |
682.833 |
0,52%
|
269,79
|
269,42
|
273,5564
|
272,89
|
| 28/04/2025 |
976.100 |
0,57%
|
271,99
|
269,495
|
273,5564
|
271,47
|
| 25/04/2025 |
1.036.114 |
-0,66%
|
265,54
|
265,025
|
272,77
|
269,93
|
| 24/04/2025 |
1.090.243 |
2,75%
|
265,49
|
262,00
|
272,77
|
271,71
|
| 23/04/2025 |
712.762 |
1,26%
|
257,81
|
256,0404
|
270,79
|
264,44
|
| 22/04/2025 |
858.933 |
2,86%
|
255,92
|
250,46
|
263,14
|
261,14
|
| 21/04/2025 |
1.008.850 |
-2,00%
|
255,03
|
250,46
|
258,3975
|
254,27
|
| 17/04/2025 |
816.902 |
-0,27%
|
261,79
|
257,91
|
266,145
|
259,47
|
| 16/04/2025 |
1.022.007 |
-1,95%
|
262,40
|
257,91
|
266,55
|
260,16
|
| 15/04/2025 |
845.976 |
1,78%
|
263,00
|
258,20
|
266,55
|
265,34
|
| 14/04/2025 |
981.364 |
1,11%
|
263,00
|
258,48
|
263,625
|
260,71
|
| 11/04/2025 |
990.456 |
0,60%
|
256,92
|
251,415
|
260,7932
|
258,45
|
| 10/04/2025 |
1.722.690 |
-2,51%
|
257,16
|
248,5848
|
259,19
|
256,92
|
| 09/04/2025 |
1.383.787 |
10,27%
|
249,71
|
237,2455
|
265,14
|
263,53
|
| 08/04/2025 |
945.035 |
-2,17%
|
249,71
|
235,195
|
251,49
|
238,84
|
| 07/04/2025 |
2.257.393 |
-0,77%
|
237,625
|
232,915
|
253,96
|
243,62
|
| 04/04/2025 |
2.383.522 |
-4,53%
|
248,81
|
244,39
|
252,66
|
245,51
|
| 03/04/2025 |
1.036.348 |
-4,02%
|
256,98
|
254,03
|
260,37
|
257,15
|
| 02/04/2025 |
974.174 |
1,26%
|
260,12
|
259,765
|
269,19
|
267,93
|
| 01/04/2025 |
848.931 |
1,07%
|
261,18
|
258,275
|
264,83
|
264,61
|
| 31/03/2025 |
1.413.918 |
0,07%
|
267,29
|
255,18
|
262,17
|
261,80
|
| 28/03/2025 |
907.686 |
-3,03%
|
267,29
|
260,93
|
267,575
|
261,63
|
| 27/03/2025 |
592.145 |
-0,52%
|
268,50
|
268,485
|
273,40
|
269,81
|
| 26/03/2025 |
872.793 |
-0,69%
|
271,71
|
270,285
|
274,235
|
271,21
|
| 25/03/2025 |
824.547 |
1,45%
|
270,59
|
270,59
|
273,79
|
273,08
|
| 24/03/2025 |
1.420.912 |
0,73%
|
271,96
|
269,04
|
272,11
|
269,19
|
| 21/03/2025 |
1.551.778 |
-0,21%
|
264,39
|
262,45
|
268,14
|
267,25
|
| 20/03/2025 |
1.119.443 |
-0,18%
|
268,05
|
266,1359
|
271,471
|
267,82
|
| 19/03/2025 |
1.466.643 |
3,21%
|
263,07
|
263,00
|
271,63
|
268,30
|
| 18/03/2025 |
858.909 |
-0,28%
|
259,95
|
257,98
|
261,355
|
259,95
|
| 17/03/2025 |
1.347.563 |
2,43%
|
252,96
|
252,69
|
263,25
|
260,62
|
| 14/03/2025 |
779.059 |
2,96%
|
248,99
|
248,99
|
254,8899
|
254,43
|
| 13/03/2025 |
1.148.070 |
-1,95%
|
251,85
|
244,85
|
252,665
|
246,93
|
| 12/03/2025 |
1.811.440 |
0,40%
|
254,50
|
250,11
|
255,22
|
251,85
|
| 11/03/2025 |
2.142.289 |
0,99%
|
247,56
|
246,95
|
254,37
|
250,85
|
| 10/03/2025 |
1.840.881 |
-4,39%
|
256,61
|
246,31
|
256,925
|
248,40
|
| 07/03/2025 |
2.542.575 |
-0,25%
|
262,41
|
252,18
|
261,21
|
259,75
|
| 06/03/2025 |
1.249.726 |
-2,56%
|
262,41
|
259,246
|
266,50
|
260,39
|
| 05/03/2025 |
1.204.063 |
-0,07%
|
270,51
|
262,805
|
268,7499
|
267,24
|
| 04/03/2025 |
1.747.710 |
-1,69%
|
270,51
|
262,98
|
271,00
|
267,43
|
| 03/03/2025 |
1.857.337 |
-0,80%
|
278,26
|
270,64
|
280,46
|
272,03
|
| 28/02/2025 |
3.400.144 |
-2,88%
|
286,15
|
267,23
|
284,06
|
274,21
|
| 27/02/2025 |
2.006.931 |
-1,16%
|
286,15
|
282,34
|
293,16
|
282,35
|
| 26/02/2025 |
808.359 |
0,69%
|
284,26
|
284,17
|
289,5963
|
285,67
|
| 25/02/2025 |
1.084.824 |
-0,54%
|
285,04
|
280,66
|
285,78
|
283,72
|
| 24/02/2025 |
855.142 |
0,09%
|
290,04
|
282,19
|
287,16
|
285,26
|
| 21/02/2025 |
926.691 |
-2,07%
|
290,04
|
284,51
|
291,39
|
285,00
|
