Autodesk Inc (ADSK)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 20/02/2025 |
1.055.149 |
-2,69%
|
293,68
|
289,91
|
298,76
|
291,02
|
| 19/02/2025 |
959.571 |
1,15%
|
300,00
|
292,41
|
299,67
|
299,06
|
| 18/02/2025 |
1.647.544 |
-2,33%
|
300,00
|
291,02
|
300,39
|
295,66
|
| 17/02/2025 |
359.311 |
0,00%
|
303,48
|
301,74
|
304,94
|
302,72
|
| 14/02/2025 |
541.745 |
-0,25%
|
297,50
|
301,30
|
304,97
|
301,60
|
| 13/02/2025 |
956.315 |
2,09%
|
297,50
|
297,50
|
303,52
|
303,48
|
| 12/02/2025 |
968.403 |
-0,81%
|
302,06
|
293,14
|
298,31
|
297,28
|
| 11/02/2025 |
1.016.730 |
-1,73%
|
302,06
|
298,0515
|
304,255
|
299,72
|
| 10/02/2025 |
1.296.602 |
1,28%
|
303,77
|
301,64
|
308,72
|
304,99
|
| 07/02/2025 |
1.065.586 |
-2,13%
|
308,50
|
300,14
|
310,185
|
301,15
|
| 06/02/2025 |
758.559 |
-1,18%
|
306,87
|
306,54
|
311,61
|
307,70
|
| 05/02/2025 |
700.921 |
1,47%
|
306,87
|
304,20
|
311,60
|
311,36
|
| 04/02/2025 |
684.352 |
0,20%
|
307,58
|
304,485
|
308,92
|
306,85
|
| 03/02/2025 |
877.729 |
-1,64%
|
311,77
|
302,3801
|
309,37
|
306,23
|
| 31/01/2025 |
935.408 |
0,45%
|
306,80
|
311,025
|
317,05
|
311,34
|
| 30/01/2025 |
952.496 |
1,90%
|
306,80
|
306,6995
|
311,50
|
309,95
|
| 29/01/2025 |
749.209 |
-1,86%
|
306,00
|
302,20
|
308,00
|
304,17
|
| 28/01/2025 |
1.508.078 |
3,63%
|
306,00
|
301,29
|
314,10
|
309,93
|
| 27/01/2025 |
974.326 |
-0,52%
|
301,18
|
293,57
|
302,8499
|
299,07
|
| 24/01/2025 |
489.962 |
-0,08%
|
301,18
|
300,14
|
302,55
|
300,83
|
| 23/01/2025 |
921.048 |
-0,12%
|
297,42
|
297,50
|
301,50
|
301,08
|
| 22/01/2025 |
955.903 |
1,53%
|
297,42
|
297,01
|
302,21
|
301,45
|
| 21/01/2025 |
690.594 |
1,87%
|
296,25
|
294,05
|
297,71
|
296,91
|
| 20/01/2025 |
602.384 |
0,00%
|
296,25
|
290,69
|
296,25
|
291,45
|
| 17/01/2025 |
971.141 |
0,47%
|
296,25
|
290,62
|
296,25
|
291,45
|
| 16/01/2025 |
837.782 |
-0,30%
|
290,44
|
288,97
|
293,35
|
290,08
|
| 15/01/2025 |
1.160.761 |
1,42%
|
293,47
|
290,735
|
296,1925
|
290,94
|
| 14/01/2025 |
845.270 |
0,72%
|
285,07
|
284,82
|
289,19
|
286,87
|
| 13/01/2025 |
1.258.345 |
-0,05%
|
281,42
|
279,8359
|
287,04
|
284,82
|
| 10/01/2025 |
1.545.043 |
-3,85%
|
294,16
|
284,47
|
292,605
|
284,96
|
| 09/01/2025 |
1.120.465 |
1,66%
|
294,16
|
292,75
|
298,6938
|
296,37
|
| 08/01/2025 |
988.019 |
1,91%
|
294,16
|
293,442
|
298,6938
|
296,37
|
| 07/01/2025 |
705.751 |
-0,58%
|
293,11
|
289,165
|
294,655
|
290,82
|
| 06/01/2025 |
749.692 |
-0,53%
|
295,23
|
291,18
|
296,9038
|
292,51
|
| 03/01/2025 |
945.801 |
0,25%
|
295,23
|
292,49
|
296,9999
|
294,06
|
| 02/01/2025 |
761.982 |
-0,76%
|
298,55
|
291,84
|
297,83
|
293,32
|
| 31/12/2024 |
0 |
-0,66%
|
298,55
|
295,06
|
298,55
|
295,57
|
| 30/12/2024 |
990.399 |
-0,02%
|
292,99
|
291,7427
|
298,9224
|
295,57
|
| 27/12/2024 |
646.739 |
-0,90%
|
299,43
|
294,57
|
298,83
|
297,59
|
| 26/12/2024 |
435.655 |
-0,32%
|
297,55
|
299,78
|
301,7325
|
300,28
|
| 24/12/2024 |
0 |
1,26%
|
297,99
|
296,68
|
301,23
|
301,23
|
| 23/12/2024 |
675.079 |
-0,21%
|
297,99
|
294,52
|
298,45
|
297,49
|
| 20/12/2024 |
840.453 |
1,53%
|
290,70
|
288,54
|
299,735
|
298,12
|
| 19/12/2024 |
978.179 |
0,27%
|
293,65
|
290,94
|
297,21
|
293,63
|
| 18/12/2024 |
0 |
-3,30%
|
303,71
|
291,47
|
303,80
|
292,83
|
| 17/12/2024 |
1.190.456 |
-0,68%
|
303,93
|
299,47
|
303,33
|
302,82
|
| 16/12/2024 |
904.893 |
0,37%
|
303,93
|
302,685
|
307,14
|
304,89
|
| 13/12/2024 |
832.872 |
-1,80%
|
305,42
|
302,95
|
308,36
|
303,77
|
| 12/12/2024 |
731.837 |
0,61%
|
305,37
|
304,485
|
310,29
|
309,34
|
| 11/12/2024 |
901.516 |
1,14%
|
306,16
|
304,755
|
310,90
|
307,46
|
| 10/12/2024 |
798.542 |
-1,48%
|
308,00
|
303,63
|
307,67
|
303,99
|
| 09/12/2024 |
897.770 |
0,27%
|
308,00
|
305,86
|
311,51
|
308,55
|
| 06/12/2024 |
1.031.414 |
0,83%
|
302,53
|
305,56
|
309,43
|
307,71
|
| 05/12/2024 |
1.069.643 |
0,31%
|
302,53
|
301,32
|
307,25
|
305,17
|
| 04/12/2024 |
1.106.426 |
1,76%
|
302,72
|
299,89
|
304,97
|
304,23
|
| 03/12/2024 |
1.004.860 |
0,78%
|
291,74
|
293,50
|
301,59
|
298,96
|
| 02/12/2024 |
1.536.107 |
1,63%
|
292,90
|
291,44
|
297,941
|
296,65
|
| 29/11/2024 |
978.446 |
0,40%
|
290,85
|
289,00
|
301,47
|
291,90
|
| 27/11/2024 |
2.468.203 |
-8,59%
|
320,79
|
289,65
|
320,8803
|
290,64
|
| 26/11/2024 |
1.634.353 |
-0,45%
|
324,53
|
316,56
|
326,55
|
317,96
|
| 25/11/2024 |
2.036.912 |
-0,59%
|
326,00
|
318,69
|
326,55
|
319,39
|
| 22/11/2024 |
1.427.883 |
1,86%
|
310,00
|
308,25
|
321,89
|
321,27
|
| 21/11/2024 |
1.170.995 |
2,46%
|
305,00
|
303,15
|
317,45
|
315,41
|
| 20/11/2024 |
1.007.038 |
0,99%
|
305,20
|
298,02
|
308,22
|
307,84
|
| 19/11/2024 |
878.156 |
1,04%
|
299,36
|
297,00
|
306,365
|
305,20
|
| 18/11/2024 |
687.863 |
0,97%
|
300,41
|
297,00
|
303,01
|
302,05
|
| 15/11/2024 |
1.475.416 |
-2,45%
|
310,78
|
297,12
|
312,88
|
299,15
|
| 14/11/2024 |
1.023.642 |
-2,07%
|
308,63
|
305,98
|
315,73
|
306,65
|
| 13/11/2024 |
900.261 |
1,10%
|
311,22
|
304,75
|
315,73
|
313,14
|
| 12/11/2024 |
1.321.507 |
-1,33%
|
305,46
|
304,75
|
314,70
|
309,73
|
| 11/11/2024 |
1.181.723 |
2,73%
|
306,82
|
305,01
|
314,70
|
313,89
|
| 08/11/2024 |
722.260 |
0,02%
|
302,95
|
301,05
|
307,265
|
305,56
|
| 07/11/2024 |
753.153 |
1,05%
|
299,00
|
297,91
|
306,16
|
305,51
|
| 06/11/2024 |
1.515.062 |
3,61%
|
299,50
|
287,00
|
305,41
|
302,33
|
| 05/11/2024 |
693.874 |
%
|
287,19
|
287,00
|
293,06
|
291,79
|
| 04/11/2024 |
698.629 |
%
|
287,19
|
285,32
|
289,7563
|
287,62
|
| 01/11/2024 |
751.830 |
%
|
282,83
|
281,605
|
289,26
|
286,57
|
| 31/10/2024 |
1.224.829 |
%
|
287,80
|
283,42
|
288,47
|
283,80
|
| 30/10/2024 |
531.652 |
%
|
286,32
|
284,4901
|
291,195
|
288,82
|
| 29/10/2024 |
634.558 |
%
|
286,32
|
284,4901
|
290,19
|
289,66
|
| 28/10/2024 |
771.115 |
%
|
288,55
|
286,40
|
288,64
|
286,52
|
| 25/10/2024 |
680.123 |
%
|
288,55
|
285,04
|
288,95
|
286,04
|
| 24/10/2024 |
956.132 |
%
|
288,55
|
285,51
|
289,17
|
285,77
|
| 23/10/2024 |
902.619 |
%
|
287,12
|
283,93
|
287,12
|
286,295
|
| 22/10/2024 |
749.741 |
%
|
287,54
|
286,25
|
290,525
|
288,48
|
| 21/10/2024 |
837.446 |
%
|
291,36
|
288,82
|
293,745
|
289,78
|
| 18/10/2024 |
937.538 |
%
|
288,18
|
290,00
|
294,13
|
292,99
|
| 17/10/2024 |
1.018.379 |
%
|
288,18
|
289,13
|
292,88
|
290,57
|
| 16/10/2024 |
989.863 |
%
|
288,18
|
284,90
|
289,33
|
289,19
|
| 15/10/2024 |
1.041.194 |
%
|
285,31
|
285,29
|
287,96
|
286,48
|
| 14/10/2024 |
894.738 |
%
|
275,00
|
281,25
|
286,43
|
285,31
|
| 11/10/2024 |
923.194 |
%
|
275,00
|
277,48
|
282,54
|
281,67
|
| 10/10/2024 |
608.017 |
%
|
275,00
|
275,00
|
277,91
|
277,71
|
| 09/10/2024 |
567.047 |
%
|
274,93
|
274,35
|
277,66
|
276,88
|
| 08/10/2024 |
776.106 |
%
|
272,86
|
268,10
|
276,22
|
275,08
|
| 07/10/2024 |
375.256 |
%
|
272,86
|
266,015
|
270,2362
|
267,33
|
| 04/10/2024 |
633.957 |
%
|
272,86
|
267,49
|
273,85
|
271,16
|
| 03/10/2024 |
512.084 |
%
|
267,92
|
267,68
|
270,53
|
268,59
|
| 02/10/2024 |
568.141 |
%
|
267,92
|
267,92
|
271,9899
|
270,17
|
| 01/10/2024 |
700.057 |
%
|
274,61
|
266,5978
|
275,00
|
267,47
|
