Autodesk Inc (ADSK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
28/11/2022	3.511.433	-2,62%	206,50	194,79	202,98	195,405
25/11/2022	3.150.763	1,73%	206,50	196,32	200,96	200,48
24/11/2022	14.872.195	-5,77%	206,50	188,01	199,6745	196,84
23/11/2022	14.872.195	-5,77%	206,50	188,01	199,6745	196,84
22/11/2022	4.987.932	3,15%	206,50	202,88	209,64	213,00
21/11/2022	4.047.418	-1,84%	219,23	205,92	209,125	206,50
18/11/2022	4.120.510	-2,01%	219,23	209,65	219,23	210,37
17/11/2022	3.326.849	-2,92%	215,86	212,73	218,09	214,68
16/11/2022	4.892.990	-4,80%	230,49	219,87	230,49	221,14
15/11/2022	4.482.126	3,99%	231,20	229,89	233,689	232,23
14/11/2022	1.001.852	-2,40%	225,63	221,15	226,64	223,31
11/11/2022	978.216	2,62%	208,27	221,40	232,44	228,80
10/11/2022	1.035.898	14,57%	208,27	209,575	223,37	222,96
09/11/2022	606.715	-2,27%	196,35	194,04	197,92	194,50
08/11/2022	887.160	2,12%	196,00	194,002	203,88	199,01
07/11/2022	1.302.443	0,62%	196,00	192,67	196,82	194,89
04/11/2022	1.639.762	-0,34%	196,00	189,755	196,3675	193,5575
03/11/2022	1.121.905	-2,59%	217,30	194,01	200,61	194,22
02/11/2022	1.185.537	-6,85%	217,30	199,12	214,19	199,38
01/11/2022	662.548	-0,12%	217,30	212,25	218,525	214,05
31/10/2022	488.137	-0,97%	211,42	214,02	216,29	214,30
28/10/2022	516.399	2,98%	211,42	208,59	216,99	216,42
27/10/2022	1.114.323	-2,06%	216,19	209,58	217,34	210,15
26/10/2022	785.452	-0,54%	213,33	211,01	219,62	214,56
25/10/2022	668.350	4,17%	209,50	209,12	216,01	215,72
24/10/2022	568.858	2,83%	202,90	198,515	208,215	207,09
21/10/2022	509.525	1,78%	197,51	193,73	202,21	201,3522
20/10/2022	377.913	0,45%	197,96	196,85	203,60	197,91
19/10/2022	421.039	-1,83%	197,08	196,02	200,35	197,02
18/10/2022	881.736	0,97%	204,68	197,38	206,23	200,62
17/10/2022	631.038	4,68%	196,80	196,46	200,615	198,70
14/10/2022	634.710	-1,88%	197,46	189,56	197,91	190,21
13/10/2022	1.021.121	0,11%	186,59	182,30	195,24	193,85
12/10/2022	720.211	1,37%	191,98	190,815	194,72	193,64
11/10/2022	979.409	0,00%	191,03	185,72	192,025	191,03
10/10/2022	799.151	-1,91%	195,78	187,51	195,78	191,03
07/10/2022	677.564	-5,41%	200,57	193,27	202,07	194,74
06/10/2022	1.059.935	0,62%	204,53	203,73	209,56	205,79
05/10/2022	1.261.944	2,27%	195,54	194,78	205,18	204,53
04/10/2022	1.248.435	3,91%	196,87	195,46	200,24	199,99
03/10/2022	837.715	3,03%	188,66	186,24	193,44	192,46
30/09/2022	622.658	-1,40%	189,23	186,65	191,88	186,801
29/09/2022	760.450	-0,79%	189,23	186,96	191,37	189,48
28/09/2022	1.095.507	1,61%	188,83	186,67	192,49	190,98
27/09/2022	955.066	2,16%	186,15	183,0206	189,66	187,96
26/09/2022	724.241	-0,31%	185,05	183,77	188,84	183,99
23/09/2022	583.942	-1,38%	186,63	181,67	186,82	184,56
22/09/2022	642.198	-2,74%	189,82	187,06	191,30	187,15
21/09/2022	612.205	-1,31%	197,40	191,94	201,22	192,42
20/09/2022	465.876	-0,98%	195,54	193,51	197,42	194,97
19/09/2022	572.423	0,99%	193,03	191,93	196,96	196,89
16/09/2022	904.660	-3,15%	196,00	191,87	196,44	194,969
15/09/2022	821.767	-3,46%	207,00	200,065	209,87	201,30
14/09/2022	1.113.958	0,09%	209,19	206,05	210,94	208,52
13/09/2022	1.576.675	-3,17%	204,28	204,11	211,05	208,34
12/09/2022	692.218	1,64%	203,20	210,855	215,32	215,16
09/09/2022	564.940	0,09%	203,20	210,09	213,29	210,00
08/09/2022	1.249.879	6,70%	203,20	202,405	210,30	220,00
07/09/2022	959.327	4,04%	199,31	198,27	207,13	206,19
06/09/2022	785.288	-0,26%	204,72	196,55	201,02	198,18
05/09/2022	630.621	-1,61%	204,72	197,49	205,5313	198,69
02/09/2022	630.621	-1,61%	204,72	197,49	205,5313	198,69
01/09/2022	853.560	0,10%	200,31	195,3115	202,30	201,95
31/08/2022	492.892	-0,53%	205,83	200,87	206,99	201,74
30/08/2022	768.948	-1,41%	206,72	200,20	208,02	202,81
29/08/2022	633.073	-0,99%	206,09	204,27	208,81	205,71
26/08/2022	939.624	-5,62%	218,87	207,46	220,31	207,77
25/08/2022	2.074.228	2,67%	215,02	216,53	234,79	220,15
24/08/2022	986.115	0,34%	215,02	213,52	217,27	214,3599
23/08/2022	577.368	-1,28%	215,71	213,20	218,77	213,63
22/08/2022	602.337	-2,78%	228,83	215,87	219,51	216,40
19/08/2022	747.378	-2,74%	228,83	221,525	226,28	222,59
18/08/2022	655.720	0,29%	228,83	227,725	230,515	228,86
17/08/2022	599.414	-2,33%	230,37	227,66	231,31	228,20
16/08/2022	493.636	-0,06%	231,25	230,18	235,005	233,89
15/08/2022	505.847	0,44%	232,66	231,92	234,96	234,04
12/08/2022	557.853	2,53%	229,68	227,555	233,15	233,01
11/08/2022	569.362	0,42%	228,34	226,375	232,28	227,26
10/08/2022	819.622	3,59%	225,15	224,105	227,58	225,96
09/08/2022	610.207	-1,16%	218,79	215,12	218,90	218,14
08/08/2022	493.810	-0,46%	222,96	219,29	224,92	220,69
05/08/2022	601.926	-0,11%	216,46	216,17	223,12	221,70
04/08/2022	1.075.803	1,68%	218,76	216,24	221,99	222,11
03/08/2022	865.342	1,05%	216,64	216,07	220,35	218,44
02/08/2022	1.152.406	-0,58%	214,36	213,29	217,865	216,88
01/08/2022	829.547	0,84%	211,89	211,88	218,34	218,14
29/07/2022	1.013.676	1,96%	211,89	211,214	217,42	216,32
28/07/2022	1.187.170	4,30%	203,30	203,215	212,585	212,16
27/07/2022	1.154.532	5,36%	196,58	194,88	204,67	203,41
26/07/2022	794.835	-1,33%	196,34	192,1706	196,92	193,115
25/07/2022	1.010.529	-0,12%	196,20	192,54	196,06	195,71
22/07/2022	788.501	-1,52%	196,20	194,50	203,55	196,08
21/07/2022	691.299	1,39%	196,20	195,322	199,80	199,10
20/07/2022	921.131	6,29%	186,31	190,38	197,07	196,38
19/07/2022	843.690	4,26%	180,85	178,9501	185,06	184,76
18/07/2022	1.272.745	0,65%	178,34	175,61	179,50	177,36
15/07/2022	798.453	3,07%	174,37	172,60	177,11	176,21
14/07/2022	803.852	0,01%	170,76	167,21	171,90	170,96
13/07/2022	717.220	-0,80%	167,00	166,99	171,59	170,95
12/07/2022	834.293	-2,48%	177,43	171,80	181,36	172,33