Autodesk Inc (ADSK)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 30/09/2024 |
781.695 |
%
|
273,36
|
272,06
|
275,85
|
275,48
|
| 27/09/2024 |
491.027 |
%
|
273,36
|
271,01
|
274,40
|
271,90
|
| 26/09/2024 |
676.479 |
%
|
268,95
|
269,73
|
273,49
|
273,36
|
| 25/09/2024 |
967.638 |
%
|
268,95
|
267,565
|
270,725
|
268,00
|
| 24/09/2024 |
705.501 |
%
|
268,98
|
266,65
|
270,115
|
269,65
|
| 23/09/2024 |
1.227.832 |
%
|
268,98
|
266,92
|
269,38
|
268,46
|
| 20/09/2024 |
1.810.123 |
%
|
270,51
|
266,51
|
272,72
|
267,29
|
| 19/09/2024 |
1.454.586 |
%
|
270,25
|
267,7933
|
272,34
|
269,76
|
| 18/09/2024 |
853.696 |
%
|
267,97
|
263,57
|
267,97
|
264,21
|
| 17/09/2024 |
715.588 |
%
|
268,09
|
266,4901
|
270,245
|
266,89
|
| 16/09/2024 |
1.097.949 |
%
|
265,50
|
265,00
|
269,00
|
267,73
|
| 13/09/2024 |
1.036.150 |
%
|
260,59
|
260,00
|
264,55
|
263,96
|
| 12/09/2024 |
835.517 |
%
|
259,13
|
256,61
|
260,625
|
259,47
|
| 11/09/2024 |
1.548.359 |
%
|
252,70
|
251,94
|
259,67
|
258,98
|
| 10/09/2024 |
1.230.348 |
%
|
252,70
|
252,23
|
257,85
|
257,61
|
| 09/09/2024 |
1.137.166 |
%
|
252,70
|
251,55
|
256,04
|
255,67
|
| 06/09/2024 |
1.131.443 |
%
|
252,70
|
249,61
|
254,555
|
250,37
|
| 05/09/2024 |
1.848.787 |
%
|
257,02
|
249,90
|
255,83
|
251,77
|
| 04/09/2024 |
1.097.445 |
%
|
256,41
|
255,37
|
259,38
|
255,79
|
| 03/09/2024 |
1.268.410 |
%
|
261,77
|
256,83
|
267,80
|
257,75
|
| 30/08/2024 |
2.252.253 |
%
|
257,22
|
258,06
|
275,63
|
258,40
|
| 29/08/2024 |
1.603.158 |
%
|
257,22
|
257,22
|
261,7678
|
258,23
|
| 28/08/2024 |
908.569 |
%
|
256,01
|
252,58
|
256,98
|
254,62
|
| 27/08/2024 |
788.332 |
%
|
256,93
|
255,57
|
258,49
|
256,99
|
| 26/08/2024 |
726.558 |
%
|
256,93
|
255,82
|
258,82
|
256,21
|
| 23/08/2024 |
895.898 |
%
|
254,32
|
251,85
|
255,79
|
253,21
|
| 22/08/2024 |
527.727 |
%
|
250,31
|
249,58
|
253,21
|
249,91
|
| 21/08/2024 |
721.526 |
%
|
250,31
|
250,12
|
251,89
|
250,37
|
| 20/08/2024 |
654.340 |
%
|
250,77
|
250,12
|
251,89
|
250,13
|
| 19/08/2024 |
873.241 |
%
|
248,50
|
248,00
|
251,44
|
251,11
|
| 16/08/2024 |
752.438 |
%
|
248,18
|
246,33
|
249,275
|
248,23
|
| 15/08/2024 |
500.696 |
%
|
248,18
|
247,22
|
250,50
|
250,21
|
| 14/08/2024 |
592.419 |
%
|
242,10
|
243,79
|
246,935
|
245,00
|
| 13/08/2024 |
815.432 |
%
|
242,10
|
241,60
|
245,57
|
244,61
|
| 12/08/2024 |
824.542 |
%
|
238,16
|
238,01
|
241,7477
|
239,57
|
| 09/08/2024 |
614.764 |
%
|
238,16
|
237,84
|
242,28
|
240,44
|
| 08/08/2024 |
662.929 |
%
|
236,56
|
233,43
|
239,40
|
239,29
|
| 07/08/2024 |
646.235 |
%
|
236,56
|
232,37
|
239,99
|
232,57
|
| 06/08/2024 |
1.528.172 |
%
|
230,44
|
229,32
|
236,49
|
234,23
|
| 05/08/2024 |
1.809.749 |
%
|
226,70
|
223,09
|
228,25
|
225,73
|
| 02/08/2024 |
2.320.860 |
%
|
236,67
|
230,65
|
237,48
|
231,37
|
| 01/08/2024 |
852.020 |
%
|
247,09
|
238,57
|
248,40
|
241,78
|
