Autodesk Inc (ADSK)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 06/10/2025 |
1.104.688 |
1,42%
|
320,00
|
318,90
|
326,3769
|
323,43
|
| 03/10/2025 |
768.929 |
-0,63%
|
321,06
|
318,0979
|
322,00
|
318,90
|
| 02/10/2025 |
1.080.051 |
1,64%
|
315,99
|
314,36
|
321,57
|
320,91
|
| 01/10/2025 |
945.453 |
-0,63%
|
318,70
|
311,63
|
320,54
|
315,73
|
| 30/09/2025 |
549.252 |
-1,35%
|
321,85
|
314,84
|
322,23
|
317,67
|
| 29/09/2025 |
559.173 |
-0,25%
|
324,5805
|
320,94
|
326,11
|
322,03
|
| 26/09/2025 |
423.397 |
0,85%
|
320,17
|
319,39
|
323,44
|
322,88
|
| 25/09/2025 |
586.048 |
-1,03%
|
322,00
|
319,16
|
323,15
|
320,17
|
| 24/09/2025 |
528.952 |
-0,43%
|
322,25
|
322,25
|
326,35
|
323,52
|
| 23/09/2025 |
856.372 |
0,15%
|
323,63
|
322,01
|
325,09
|
324,86
|
| 22/09/2025 |
586.109 |
0,51%
|
321,06
|
318,67
|
326,49
|
324,39
|
| 19/09/2025 |
1.017.973 |
-0,14%
|
323,04
|
320,85
|
326,54
|
322,67
|
| 18/09/2025 |
794.261 |
1,17%
|
321,00
|
319,82
|
326,73
|
323,04
|
| 17/09/2025 |
719.021 |
0,21%
|
319,56
|
317,40
|
322,655
|
319,28
|
| 16/09/2025 |
620.284 |
-0,77%
|
321,00
|
316,26
|
321,02
|
318,51
|
| 15/09/2025 |
597.980 |
0,63%
|
317,60
|
317,60
|
321,43
|
321,07
|
| 12/09/2025 |
589.158 |
-1,74%
|
323,70
|
318,82
|
324,625
|
319,045
|
| 11/09/2025 |
934.534 |
0,26%
|
325,00
|
323,05
|
326,4999
|
324,52
|
| 10/09/2025 |
752.671 |
-0,43%
|
324,87
|
321,97
|
325,90
|
323,80
|
| 09/09/2025 |
792.653 |
-0,48%
|
326,00
|
323,19
|
326,87
|
325,19
|
| 08/09/2025 |
1.120.819 |
0,13%
|
327,01
|
324,42
|
329,09
|
326,79
|
| 05/09/2025 |
1.193.248 |
2,01%
|
320,42
|
319,85
|
326,85
|
326,37
|
| 04/09/2025 |
1.117.816 |
0,76%
|
317,48
|
312,69
|
319,99
|
319,93
|
| 03/09/2025 |
1.515.247 |
-0,52%
|
319,9999
|
314,31
|
324,00
|
317,51
|
| 02/09/2025 |
1.925.341 |
1,42%
|
309,97
|
309,97
|
319,47
|
319,16
|
| 29/08/2025 |
3.567.477 |
9,09%
|
324,45
|
307,26
|
326,45
|
314,70
|
| 28/08/2025 |
2.095.082 |
1,15%
|
288,00
|
287,785
|
294,49
|
288,49
|
| 27/08/2025 |
1.087.453 |
1,24%
|
285,40
|
282,25
|
286,57
|
285,95
|
| 26/08/2025 |
621.635 |
-1,01%
|
285,00
|
281,79
|
286,67
|
282,45
|
| 25/08/2025 |
736.153 |
-1,64%
|
289,50
|
284,305
|
291,225
|
285,34
|
| 22/08/2025 |
674.303 |
1,44%
|
287,50
|
285,28
|
291,30
|
290,23
|
| 21/08/2025 |
854.883 |
-0,89%
|
287,78
|
285,17
|
287,78
|
286,06
|
| 20/08/2025 |
608.560 |
-0,23%
|
288,10
|
286,725
|
290,2624
|
288,63
|
| 19/08/2025 |
659.335 |
-0,15%
|
290,00
|
289,05
|
294,06
|
289,24
|
| 18/08/2025 |
728.243 |
1,02%
|
286,89
|
286,65
|
290,30
|
289,655
|
| 15/08/2025 |
918.048 |
1,05%
|
284,75
|
284,245
|
288,53
|
286,73
|
| 14/08/2025 |
1.042.169 |
-1,14%
|
286,50
|
282,665
|
287,08
|
283,75
|
| 13/08/2025 |
1.563.736 |
1,41%
|
284,90
|
280,85
|
287,08
|
287,01
|
| 12/08/2025 |
1.457.083 |
-0,56%
|
286,40
|
280,39
|
286,465
|
283,03
|
| 11/08/2025 |
1.441.653 |
-2,04%
|
288,25
|
282,96
|
291,875
|
284,62
|
| 08/08/2025 |
1.148.685 |
-0,79%
|
293,00
|
289,255
|
294,54
|
290,68
|
| 07/08/2025 |
959.953 |
-3,99%
|
306,68
|
288,8125
|
306,68
|
292,99
|
| 06/08/2025 |
888.928 |
2,00%
|
299,50
|
299,50
|
305,33
|
305,18
|
| 05/08/2025 |
657.159 |
-1,09%
|
302,50
|
298,855
|
304,25
|
299,20
|
| 04/08/2025 |
476.483 |
1,84%
|
298,61
|
298,61
|
302,90
|
302,50
|
| 01/08/2025 |
703.745 |
-1,98%
|
301,55
|
295,53
|
303,11
|
297,02
|
| 31/07/2025 |
1.003.423 |
-1,63%
|
306,30
|
302,38
|
309,145
|
303,11
|
| 30/07/2025 |
536.122 |
0,51%
|
306,40
|
305,485
|
309,825
|
308,14
|
| 29/07/2025 |
911.532 |
0,70%
|
304,58
|
302,00
|
307,78
|
306,61
|
| 28/07/2025 |
542.583 |
0,39%
|
303,71
|
303,22
|
306,11
|
304,47
|
| 25/07/2025 |
728.579 |
0,72%
|
301,01
|
299,0438
|
304,36
|
303,28
|
| 24/07/2025 |
858.268 |
0,04%
|
300,55
|
298,49
|
302,40
|
301,10
|
| 23/07/2025 |
1.256.302 |
0,52%
|
296,45
|
295,58
|
303,48
|
300,98
|
| 22/07/2025 |
921.238 |
1,45%
|
296,09
|
294,81
|
300,60
|
299,43
|
| 21/07/2025 |
1.111.704 |
-0,83%
|
296,33
|
294,56
|
298,75
|
295,16
|
| 18/07/2025 |
2.045.958 |
1,67%
|
289,67
|
288,86
|
297,63
|
297,03
|
| 17/07/2025 |
1.206.177 |
0,93%
|
289,79
|
286,535
|
292,3753
|
292,16
|
| 16/07/2025 |
1.032.319 |
0,18%
|
293,56
|
286,535
|
294,73
|
289,47
|
| 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
|
