Autodesk Inc (ADSK)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 04/12/2025 |
1.036.028 |
-0,45%
|
307,85
|
303,77
|
309,295
|
305,85
|
| 03/12/2025 |
1.050.438 |
-0,97%
|
308,70
|
305,48
|
312,62
|
307,24
|
| 02/12/2025 |
1.255.246 |
1,68%
|
305,80
|
305,31
|
310,84
|
310,25
|
| 01/12/2025 |
825.172 |
0,60%
|
300,00
|
299,89
|
307,36
|
305,12
|
| 28/11/2025 |
700.250 |
0,82%
|
302,45
|
299,4215
|
304,00
|
303,34
|
| 26/11/2025 |
3.308.766 |
2,36%
|
316,99
|
299,13
|
319,91
|
301,38
|
| 25/11/2025 |
1.524.593 |
6,75%
|
289,42
|
287,11
|
309,40
|
294,43
|
| 24/11/2025 |
790.663 |
-0,33%
|
293,35
|
289,01
|
293,35
|
289,85
|
| 21/11/2025 |
689.202 |
1,35%
|
289,41
|
286,35
|
293,13
|
290,80
|
| 20/11/2025 |
644.191 |
-1,47%
|
293,99
|
286,46
|
296,90
|
286,945
|
| 19/11/2025 |
602.679 |
-0,36%
|
292,11
|
290,07
|
323,04
|
291,19
|
| 18/11/2025 |
739.512 |
0,14%
|
291,96
|
289,36
|
294,35
|
292,23
|
| 17/11/2025 |
504.213 |
-2,51%
|
299,1825
|
290,96
|
301,24
|
291,96
|
| 14/11/2025 |
787.602 |
0,75%
|
296,00
|
292,57
|
301,30
|
299,39
|
| 13/11/2025 |
476.437 |
-1,52%
|
300,00
|
296,37
|
301,79
|
297,17
|
| 12/11/2025 |
719.190 |
-0,04%
|
301,41
|
299,5798
|
303,18
|
301,74
|
| 11/11/2025 |
642.519 |
1,05%
|
297,9999
|
296,66
|
302,43
|
301,86
|
| 10/11/2025 |
854.413 |
0,52%
|
299,5139
|
293,07
|
299,55
|
298,72
|
| 07/11/2025 |
473.781 |
0,75%
|
293,02
|
293,02
|
297,38
|
297,18
|
| 06/11/2025 |
536.965 |
-2,07%
|
300,06
|
293,72
|
300,06
|
294,86
|
| 05/11/2025 |
404.762 |
0,01%
|
300,2437
|
299,32
|
302,44
|
300,96
|
| 04/11/2025 |
611.095 |
-0,92%
|
302,64
|
299,17
|
304,05
|
300,86
|
| 03/11/2025 |
549.225 |
0,78%
|
302,55
|
299,4368
|
304,8825
|
303,64
|
| 31/10/2025 |
515.257 |
0,20%
|
299,99
|
297,92
|
302,695
|
301,34
|
| 30/10/2025 |
839.309 |
1,24%
|
297,34
|
294,47
|
303,57
|
300,77
|
| 29/10/2025 |
1.127.639 |
-4,50%
|
307,00
|
296,02
|
307,84
|
297,08
|
| 28/10/2025 |
678.059 |
-0,78%
|
312,84
|
310,88
|
315,00
|
311,08
|
| 27/10/2025 |
726.458 |
0,21%
|
313,50
|
311,134
|
314,1689
|
313,53
|
| 24/10/2025 |
715.645 |
0,98%
|
311,6203
|
311,205
|
314,58
|
312,88
|
| 23/10/2025 |
779.115 |
0,55%
|
308,00
|
303,00
|
310,10
|
309,84
|
| 22/10/2025 |
1.086.791 |
-0,78%
|
309,00
|
305,12
|
311,28
|
308,15
|
| 21/10/2025 |
512.715 |
0,85%
|
304,51
|
304,51
|
319,16
|
310,57
|
| 20/10/2025 |
661.485 |
1,41%
|
303,72
|
302,24
|
307,95
|
307,95
|
| 17/10/2025 |
1.794.620 |
1,28%
|
300,50
|
298,02
|
305,26
|
303,66
|
| 16/10/2025 |
570.074 |
-1,74%
|
304,01
|
298,80
|
308,06
|
299,82
|
| 15/10/2025 |
518.057 |
-0,50%
|
305,03
|
303,18
|
310,00
|
305,08
|
| 14/10/2025 |
510.121 |
-0,40%
|
312,4063
|
303,12
|
312,4063
|
306,59
|
| 13/10/2025 |
674.086 |
1,47%
|
306,00
|
302,6569
|
308,70
|
307,97
|
| 10/10/2025 |
732.643 |
-2,17%
|
313,00
|
302,43
|
313,00
|
303,50
|
| 09/10/2025 |
1.076.643 |
-0,35%
|
310,16
|
305,81
|
312,9313
|
310,32
|
| 08/10/2025 |
849.100 |
-0,89%
|
314,84
|
309,18
|
315,82
|
311,41
|
| 07/10/2025 |
1.121.597 |
-2,86%
|
325,35
|
309,57
|
326,81
|
314,19
|
