Autodesk Inc (ADSK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
28/04/2023	818.931	2,46%	189,53	188,445	194,90	194,79
27/04/2023	1.063.100	0,11%	192,35	188,38	192,35	190,11
26/04/2023	799.745	-0,16%	191,00	189,20	192,395	189,90
25/04/2023	797.169	-2,88%	193,82	190,13	194,1461	190,21
24/04/2023	758.592	0,90%	193,81	192,62	196,2295	195,84
21/04/2023	683.129	-0,28%	194,41	192,27	195,16	194,09
20/04/2023	731.756	-0,98%	194,44	193,74	196,84	194,64
19/04/2023	672.322	-0,45%	195,55	193,67	196,92	196,56
18/04/2023	745.349	0,18%	199,80	196,345	200,82	197,45
17/04/2023	955.226	1,25%	196,64	195,35	200,01	197,09
14/04/2023	1.018.964	-0,84%	195,96	192,88	199,39	194,66
13/04/2023	1.124.481	1,63%	194,88	194,15	196,925	196,31
12/04/2023	1.304.759	-2,34%	200,82	192,79	201,15	193,16
11/04/2023	741.142	-0,18%	197,39	195,70	198,73	197,78
10/04/2023	789.905	0,41%	195,00	193,32	198,52	198,14
06/04/2023	848.359	-0,11%	196,89	194,69	198,3239	197,34
05/04/2023	1.081.337	-2,84%	201,62	195,93	202,37	197,55
04/04/2023	877.646	-2,05%	209,00	202,13	210,89	203,32
03/04/2023	1.010.742	-0,28%	205,09	204,34	207,86	207,58
31/03/2023	1.316.553	3,25%	202,78	202,01	208,38	208,16
30/03/2023	736.820	1,23%	200,81	200,12	202,74	201,61
29/03/2023	877.066	0,96%	199,61	197,615	199,94	199,16
28/03/2023	1.063.009	-0,75%	196,75	195,13	197,815	197,27
27/03/2023	1.153.364	-0,73%	201,55	197,26	202,82	198,75
24/03/2023	989.886	-0,46%	201,07	198,155	202,97	200,22
23/03/2023	1.148.941	1,39%	200,92	199,12	204,67	201,14
22/03/2023	1.211.291	-4,23%	206,44	198,34	207,28	198,38
21/03/2023	1.227.402	3,36%	202,00	201,575	208,62	207,15
20/03/2023	864.363	0,66%	200,31	198,24	202,89	200,42
17/03/2023	1.737.775	-0,74%	199,30	196,90	202,71	199,11
16/03/2023	1.030.354	2,45%	196,18	195,23	202,145	200,59
15/03/2023	1.309.338	-1,72%	196,21	193,16	197,42	195,79
14/03/2023	1.349.768	0,68%	200,07	196,35	202,495	199,22
13/03/2023	1.200.908	1,98%	192,08	191,06	200,29	197,87
10/03/2023	940.928	-3,23%	201,11	193,115	201,355	194,02
09/03/2023	1.091.956	-1,97%	205,71	199,90	208,74	200,49
08/03/2023	658.370	-0,47%	205,84	203,07	207,58	204,51
07/03/2023	733.409	-1,37%	209,00	204,94	211,51	205,48
06/03/2023	837.381	0,42%	208,00	206,97	211,07	208,33
03/03/2023	1.282.217	3,15%	201,75	201,75	208,12	207,46
02/03/2023	1.140.139	2,42%	195,69	195,53	201,96	201,13
01/03/2023	926.525	-1,16%	199,48	195,175	200,05	196,38
28/02/2023	1.332.729	1,02%	195,11	195,11	201,67	198,69
27/02/2023	1.436.365	2,16%	195,00	194,0828	200,00	196,68
24/02/2023	2.977.592	-12,95%	203,19	191,47	205,11	192,53
23/02/2023	1.363.578	2,06%	218,06	216,13	221,55	221,16
22/02/2023	1.065.127	0,53%	216,77	215,32	218,46	216,70
21/02/2023	940.916	-2,01%	215,72	214,50	218,43	215,55
20/02/2023	841.926	-0,97%	219,39	216,50	221,23	219,98
17/02/2023	841.926	-0,97%	219,39	216,50	221,23	219,98
16/02/2023	592.019	-3,12%	223,75	221,31	225,386	222,13
15/02/2023	657.064	0,54%	226,48	225,39	229,32	229,28
14/02/2023	983.984	1,80%	223,37	222,19	229,31	228,04
13/02/2023	755.598	0,54%	223,38	222,85	225,96	224,00
10/02/2023	795.778	-0,82%	220,94	219,84	224,84	222,80
09/02/2023	1.114.475	1,51%	224,42	222,78	229,43	224,65
08/02/2023	753.995	-1,04%	223,86	220,935	225,95	221,32
07/02/2023	699.978	2,43%	217,85	215,68	224,01	223,65
06/02/2023	800.727	-2,38%	219,02	216,94	220,525	218,34
03/02/2023	816.395	-1,94%	221,68	221,00	227,44	223,80
02/02/2023	1.241.209	2,71%	226,43	225,89	232,15	228,22
01/02/2023	886.590	3,27%	213,89	212,98	223,99	222,19
31/01/2023	1.052.090	2,89%	210,33	210,02	215,55	215,16
30/01/2023	773.936	-0,84%	207,07	206,80	210,60	209,12
27/01/2023	907.540	1,16%	206,33	206,00	212,50	210,88
26/01/2023	630.329	2,94%	206,27	205,895	209,24	208,46
25/01/2023	882.474	-1,90%	202,00	198,27	203,805	202,50
24/01/2023	612.671	-2,30%	209,31	204,84	210,61	206,43
23/01/2023	748.321	2,62%	206,06	205,10	211,63	211,29
20/01/2023	945.950	5,02%	198,25	198,20	206,73	205,89
19/01/2023	639.590	-1,00%	195,68	195,65	199,2475	196,05
18/01/2023	749.913	-1,34%	201,38	197,67	205,47	198,02
17/01/2023	835.229	0,06%	200,14	199,55	202,46	200,70
16/01/2023	681.697	0,27%	197,06	197,06	200,91	200,50
13/01/2023	681.697	0,27%	197,06	197,06	200,91	200,50
12/01/2023	806.621	0,02%	199,58	197,18	201,80	199,96
11/01/2023	819.792	3,36%	195,66	194,06	200,28	199,93
10/01/2023	747.071	0,50%	190,23	190,23	194,30	193,43
09/01/2023	994.954	2,82%	190,52	190,48	199,09	192,47
06/01/2023	974.716	2,81%	184,23	179,61	188,60	187,19
05/01/2023	992.570	-3,13%	186,05	180,3778	186,32	182,07
04/01/2023	746.437	1,52%	188,17	186,00	190,71	187,96
03/01/2023	824.948	-0,92%	190,96	183,00	192,9635	185,15
02/01/2023	806.756	-0,60%	184,78	183,07	186,94	187,00
30/12/2022	806.756	-0,60%	184,78	183,07	186,94	187,00
29/12/2022	650.928	3,42%	183,47	182,85	189,27	188,12
28/12/2022	849.549	-2,36%	184,49	181,625	187,30	181,90
27/12/2022	651.956	-0,99%	188,07	185,30	188,07	186,29
23/12/2022	250.710	-0,26%	186,49	185,87	188,80	187,615
22/12/2022	1.363.871	-2,15%	189,31	185,85	190,11	188,10
21/12/2022	785.428	2,29%	188,67	186,28	193,375	192,23
20/12/2022	715.465	-0,33%	186,28	185,51	189,775	187,92
19/12/2022	955.030	-2,01%	192,07	188,15	192,51	188,54
16/12/2022	1.714.974	-1,10%	193,12	189,84	195,08	191,97
15/12/2022	1.266.749	-2,97%	195,80	192,22	197,50	194,11
14/12/2022	865.737	-1,46%	203,41	199,05	206,774	200,06
13/12/2022	1.072.522	1,57%	210,96	201,49	211,795	203,02
12/12/2022	955.589	2,87%	193,14	193,14	199,98	199,88
09/12/2022	771.843	-1,18%	195,77	193,84	197,27	194,31
08/12/2022	1.004.860	1,70%	194,28	192,71	197,90	196,63