Autodesk Inc (ADSK)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 14/05/2025 |
1.050.766 |
-0,50%
|
294,18
|
287,938
|
298,83
|
295,54
|
| 13/05/2025 |
963.249 |
1,30%
|
295,95
|
292,65
|
298,83
|
297,01
|
| 12/05/2025 |
1.146.827 |
1,99%
|
296,90
|
292,65
|
297,86
|
293,20
|
| 09/05/2025 |
676.653 |
-0,74%
|
285,87
|
284,06
|
291,99
|
287,48
|
| 08/05/2025 |
912.703 |
2,21%
|
279,38
|
279,37
|
291,35
|
289,62
|
| 07/05/2025 |
1.028.213 |
1,69%
|
277,88
|
276,5369
|
284,77
|
283,36
|
| 06/05/2025 |
548.243 |
-0,51%
|
276,90
|
276,5369
|
283,27
|
278,64
|
| 05/05/2025 |
738.361 |
0,03%
|
278,00
|
277,02
|
283,285
|
280,07
|
| 02/05/2025 |
796.172 |
2,38%
|
276,63
|
273,135
|
281,06
|
279,99
|
| 01/05/2025 |
932.159 |
-0,28%
|
270,27
|
267,61
|
278,57
|
273,49
|
| 30/04/2025 |
641.278 |
0,50%
|
270,80
|
263,79
|
274,87
|
274,25
|
| 29/04/2025 |
682.833 |
0,52%
|
269,79
|
269,42
|
273,5564
|
272,89
|
| 28/04/2025 |
976.100 |
0,57%
|
271,99
|
269,495
|
273,5564
|
271,47
|
| 25/04/2025 |
1.036.114 |
-0,66%
|
265,54
|
265,025
|
272,77
|
269,93
|
| 24/04/2025 |
1.090.243 |
2,75%
|
265,49
|
262,00
|
272,77
|
271,71
|
| 23/04/2025 |
712.762 |
1,26%
|
257,81
|
256,0404
|
270,79
|
264,44
|
| 22/04/2025 |
858.933 |
2,86%
|
255,92
|
250,46
|
263,14
|
261,14
|
| 21/04/2025 |
1.008.850 |
-2,00%
|
255,03
|
250,46
|
258,3975
|
254,27
|
| 17/04/2025 |
816.902 |
-0,27%
|
261,79
|
257,91
|
266,145
|
259,47
|
| 16/04/2025 |
1.022.007 |
-1,95%
|
262,40
|
257,91
|
266,55
|
260,16
|
| 15/04/2025 |
845.976 |
1,78%
|
263,00
|
258,20
|
266,55
|
265,34
|
| 14/04/2025 |
981.364 |
1,11%
|
263,00
|
258,48
|
263,625
|
260,71
|
| 11/04/2025 |
990.456 |
0,60%
|
256,92
|
251,415
|
260,7932
|
258,45
|
| 10/04/2025 |
1.722.690 |
-2,51%
|
257,16
|
248,5848
|
259,19
|
256,92
|
| 09/04/2025 |
1.383.787 |
10,27%
|
249,71
|
237,2455
|
265,14
|
263,53
|
| 08/04/2025 |
945.035 |
-2,17%
|
249,71
|
235,195
|
251,49
|
238,84
|
| 07/04/2025 |
2.257.393 |
-0,77%
|
237,625
|
232,915
|
253,96
|
243,62
|
| 04/04/2025 |
2.383.522 |
-4,53%
|
248,81
|
244,39
|
252,66
|
245,51
|
| 03/04/2025 |
1.036.348 |
-4,02%
|
256,98
|
254,03
|
260,37
|
257,15
|
| 02/04/2025 |
974.174 |
1,26%
|
260,12
|
259,765
|
269,19
|
267,93
|
| 01/04/2025 |
848.931 |
1,07%
|
261,18
|
258,275
|
264,83
|
264,61
|
| 31/03/2025 |
1.413.918 |
0,07%
|
267,29
|
255,18
|
262,17
|
261,80
|
| 28/03/2025 |
907.686 |
-3,03%
|
267,29
|
260,93
|
267,575
|
261,63
|
| 27/03/2025 |
592.145 |
-0,52%
|
268,50
|
268,485
|
273,40
|
269,81
|
| 26/03/2025 |
872.793 |
-0,69%
|
271,71
|
270,285
|
274,235
|
271,21
|
| 25/03/2025 |
824.547 |
1,45%
|
270,59
|
270,59
|
273,79
|
273,08
|
| 24/03/2025 |
1.420.912 |
0,73%
|
271,96
|
269,04
|
272,11
|
269,19
|
| 21/03/2025 |
1.551.778 |
-0,21%
|
264,39
|
262,45
|
268,14
|
267,25
|
| 20/03/2025 |
1.119.443 |
-0,18%
|
268,05
|
266,1359
|
271,471
|
267,82
|
| 19/03/2025 |
1.466.643 |
3,21%
|
263,07
|
263,00
|
271,63
|
268,30
|
| 18/03/2025 |
858.909 |
-0,28%
|
259,95
|
257,98
|
261,355
|
259,95
|
| 17/03/2025 |
1.347.563 |
2,43%
|
252,96
|
252,69
|
263,25
|
260,62
|
| 14/03/2025 |
779.059 |
2,96%
|
248,99
|
248,99
|
254,8899
|
254,43
|
| 13/03/2025 |
1.148.070 |
-1,95%
|
251,85
|
244,85
|
252,665
|
246,93
|
| 12/03/2025 |
1.811.440 |
0,40%
|
254,50
|
250,11
|
255,22
|
251,85
|
| 11/03/2025 |
2.142.289 |
0,99%
|
247,56
|
246,95
|
254,37
|
250,85
|
| 10/03/2025 |
1.840.881 |
-4,39%
|
256,61
|
246,31
|
256,925
|
248,40
|
| 07/03/2025 |
2.542.575 |
-0,25%
|
262,41
|
252,18
|
261,21
|
259,75
|
| 06/03/2025 |
1.249.726 |
-2,56%
|
262,41
|
259,246
|
266,50
|
260,39
|
| 05/03/2025 |
1.204.063 |
-0,07%
|
270,51
|
262,805
|
268,7499
|
267,24
|
| 04/03/2025 |
1.747.710 |
-1,69%
|
270,51
|
262,98
|
271,00
|
267,43
|
| 03/03/2025 |
1.857.337 |
-0,80%
|
278,26
|
270,64
|
280,46
|
272,03
|
| 28/02/2025 |
3.400.144 |
-2,88%
|
286,15
|
267,23
|
284,06
|
274,21
|
| 27/02/2025 |
2.006.931 |
-1,16%
|
286,15
|
282,34
|
293,16
|
282,35
|
| 26/02/2025 |
808.359 |
0,69%
|
284,26
|
284,17
|
289,5963
|
285,67
|
| 25/02/2025 |
1.084.824 |
-0,54%
|
285,04
|
280,66
|
285,78
|
283,72
|
| 24/02/2025 |
855.142 |
0,09%
|
290,04
|
282,19
|
287,16
|
285,26
|
| 21/02/2025 |
926.691 |
-2,07%
|
290,04
|
284,51
|
291,39
|
285,00
|
| 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
|
