São Paulo - Delayed Quote BRL

Autodesk, Inc. (A1UT34.SA)

425.38
+6.62
+(1.58%)
At close: May 30 at 4:24:36 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 30, 2025425.38425.38425.38425.38425.382
May 29, 2025418.76418.76418.76418.76418.7623
May 28, 2025430.30432.16426.72426.72426.7253
May 27, 2025425.04425.04425.04425.04425.0410
May 26, 2025414.54414.54414.54414.54414.54-
May 23, 2025417.30419.01414.54414.54414.5455
May 22, 2025418.00418.97418.00418.97418.972
May 21, 2025411.18415.38411.18415.38415.3812
May 20, 2025416.26419.16416.26419.16419.1645
May 19, 2025420.81421.00420.81421.00421.002
May 16, 2025421.00421.00420.84420.84420.8429
May 15, 2025422.10422.10422.10422.10422.1014
May 14, 2025414.24414.24414.24414.24414.2424
May 13, 2025417.48417.48417.48417.48417.4822
May 12, 2025415.00415.89415.00415.89415.8931
May 9, 2025407.54407.54407.54407.54407.543
May 8, 2025410.84410.84410.84410.84410.843
May 7, 2025405.60408.40405.60408.40408.4028
May 6, 2025398.33398.33398.33398.33398.3311
May 5, 2025398.80401.20398.80401.20401.2014
May 2, 2025394.37394.37394.37394.37394.3722
Apr 30, 2025384.18384.18384.18384.18384.1813
Apr 29, 2025386.40386.40382.75382.75382.7541
Apr 28, 2025385.07385.07385.07385.07385.0762
Apr 25, 2025382.10382.10382.10382.10382.1047
Apr 24, 2025383.04387.60383.04387.60387.6026
Apr 23, 2025380.73382.21377.78377.78377.7874
Apr 22, 2025371.11375.18371.11372.59372.59100
Apr 17, 2025378.86378.86378.86378.86378.862
Apr 16, 2025381.81381.81380.00380.00380.0013
Apr 15, 2025390.64390.64390.64390.64390.642
Apr 14, 2025381.52381.52381.52381.52381.5223
Apr 11, 2025373.92379.24373.92379.24379.2466
Apr 10, 2025379.24379.24376.60376.60376.6044
Apr 9, 2025364.54386.51364.54386.51386.5169
Apr 8, 2025360.09360.09360.09360.09360.09-
Apr 7, 2025360.25360.77360.09360.09360.09149
Apr 4, 2025364.54364.54356.76356.76356.76433
Apr 3, 2025358.72365.57357.56365.57365.57171
Apr 2, 2025381.14381.14381.14381.14381.1410
Apr 1, 2025371.90375.13371.90372.25372.2531
Mar 31, 2025374.45374.45374.45374.45374.4533
Mar 28, 2025381.71381.71377.91377.91377.9114
Mar 27, 2025388.83390.00387.88387.88387.8875
Mar 26, 2025390.00391.56387.25387.25387.2564
Mar 25, 2025387.35390.00387.35390.00390.0042
Mar 24, 2025386.84386.84386.84386.84386.8419
Mar 21, 2025380.00380.00380.00380.00380.0040
Mar 20, 2025380.15380.15380.15380.15380.1571
Mar 19, 2025378.88378.88378.88378.88378.8811
Mar 18, 2025367.75367.75367.75367.75367.7535
Mar 17, 2025372.49372.49372.49372.49372.4941
Mar 14, 2025365.40365.40365.40365.40365.4022
Mar 13, 2025360.80360.80356.00357.27357.2766
Mar 12, 2025364.54364.54364.54364.54364.5485
Mar 11, 2025365.86369.36365.86369.36369.36100
Mar 10, 2025364.64364.64364.64364.64364.645
Mar 7, 2025372.56372.56372.56372.56372.568
Mar 6, 2025382.28382.28375.44375.82375.82114
Mar 5, 2025385.18387.04385.18386.22386.22120
Feb 28, 2025416.15416.15395.45415.00415.00301
Feb 27, 2025420.49424.76420.49424.76424.7673
Feb 26, 2025412.78412.78412.78412.78412.784
Feb 25, 2025406.72406.72406.72406.72406.7230
Feb 24, 2025412.46412.46412.46412.46412.4616
Feb 21, 2025417.03417.03410.76410.76410.7670
Feb 20, 2025415.38415.38415.38415.38415.3841
Feb 19, 2025427.93428.82427.93428.82428.82147
Feb 18, 2025413.66413.66413.66413.66413.6635
Feb 17, 2025435.76435.76435.76435.76435.761
Feb 14, 2025436.32436.32436.32436.32436.321
Feb 13, 2025436.37436.37433.37433.37433.3735
Feb 12, 2025429.25429.25429.25429.25429.2518
Feb 11, 2025434.72434.72430.90430.90430.90115
Feb 10, 2025444.84444.84444.84444.84444.8464
Feb 7, 2025436.16436.16436.16436.16436.1610
Feb 6, 2025447.12447.12441.62441.62441.6230
Feb 5, 2025447.92447.92447.92447.92447.9227
Feb 4, 2025443.88443.88443.88443.88443.8820
Feb 3, 2025455.85455.85445.75445.75445.7535
Jan 31, 2025454.30454.30454.30454.30454.308
Jan 30, 2025455.76455.76455.76455.76455.7661
Jan 29, 2025443.23443.23443.23443.23443.2382
Jan 28, 2025454.13456.03454.13456.03456.0342
Jan 27, 2025441.72441.72439.83439.83439.8355
Jan 24, 2025445.23445.23445.23445.23445.2319
Jan 23, 2025441.93442.68441.93442.68442.685
Jan 22, 2025443.57448.20443.57448.20448.2033
Jan 21, 2025446.85446.85446.85446.85446.853
Jan 20, 2025441.17441.17441.17441.17441.17-
Jan 17, 2025443.88443.88440.99441.17441.1727
Jan 16, 2025435.16443.88435.16443.88443.8837
Jan 15, 2025448.80448.80439.17439.17439.1736
Jan 14, 2025436.32436.32436.32436.32436.3217
Jan 13, 2025432.08433.84432.08433.84433.8473
Jan 10, 2025435.81435.93435.81435.93435.93114
Jan 9, 2025453.64453.64453.64453.64453.64-
Jan 8, 2025453.64453.64453.64453.64453.6423
Jan 7, 2025446.40446.40446.40446.40446.4066
Jan 6, 2025454.05454.05444.84444.84444.8449
Jan 3, 2025454.95454.95454.64454.64454.6415
Jan 2, 2025452.18452.18452.18452.18452.1832
Dec 30, 2024458.74458.74458.74458.74458.7446
Dec 27, 2024461.38462.30459.00459.00459.0026
Dec 26, 2024461.09462.56461.09462.56462.5647
Dec 23, 2024459.45459.45458.10458.10458.1072
Dec 20, 2024447.30452.25447.30452.25452.2568
Dec 19, 2024453.56453.56449.50450.34450.34203
Dec 18, 2024463.50463.50463.50463.50463.5034
Dec 17, 2024455.43458.72455.43458.72458.7238
Dec 16, 2024459.00462.76459.00462.76462.7680
Dec 13, 2024468.74468.74458.62458.62458.6242
Dec 12, 2024468.74468.74468.74468.74468.748
Dec 11, 2024465.98465.98460.46460.46460.46137
Dec 10, 2024462.98462.98462.98462.98462.9835
Dec 9, 2024466.44470.00466.44470.00470.0023
Dec 6, 2024465.06469.56465.06466.44466.44155
Dec 5, 2024453.94459.54453.94459.54459.5440
Dec 4, 2024456.10459.45456.10459.45459.456
Dec 3, 2024446.40451.81446.40451.81451.8144
Dec 2, 2024449.68449.68449.68449.68449.6827
Nov 29, 2024433.00440.10433.00440.10440.10269
Nov 28, 2024428.26428.26428.26428.26428.26-
Nov 27, 2024449.87449.87427.34428.26428.26259
Nov 26, 2024461.37464.60459.08460.00460.0073
Nov 25, 2024468.15469.06463.89464.36464.36107
Nov 22, 2024457.70464.60457.70463.68463.68150
Nov 21, 2024461.40461.40458.92458.92458.92146
Nov 19, 2024439.08440.75439.03439.03439.03133
Nov 18, 2024441.90441.90431.72433.87433.87955
Nov 14, 2024444.15444.15444.15444.15444.1571
Nov 13, 2024456.30456.30454.95454.95454.95755
Nov 12, 2024441.90443.70441.90443.70443.70124
Nov 11, 2024451.44451.88451.44451.88451.8823
Nov 8, 2024441.82441.82441.82441.82441.8219
Nov 7, 2024431.45431.45431.45431.45431.4576
Nov 6, 2024435.00435.00429.66430.08430.0836
Nov 5, 2024424.20424.20417.90417.90417.903
Nov 4, 2024420.00420.00415.74417.90417.9070
Nov 1, 2024419.03419.03419.03419.03419.0378
Oct 31, 2024414.20414.20411.18411.18411.1857
Oct 30, 2024419.58419.58415.41415.41415.4156
Oct 29, 2024415.00415.74415.00415.74415.7427
Oct 28, 2024410.79410.79410.79410.79410.796
Oct 25, 2024407.20407.60407.20407.60407.6038
Oct 24, 2024408.00409.18408.00409.18409.18143
Oct 23, 2024407.54407.54407.54407.54407.5432
Oct 22, 2024412.46414.10412.46414.10414.1039
Oct 21, 2024416.64416.64412.86412.86412.8633
Oct 18, 2024416.97416.97415.35415.35415.3546
Oct 17, 2024413.00415.74412.87412.87412.87108
Oct 16, 2024406.80408.00406.80408.00408.0032
Oct 15, 2024403.60403.60403.20403.20403.2027
Oct 14, 2024399.20399.20399.20399.20399.206
Oct 11, 2024387.27394.68387.27394.68394.688
Oct 10, 2024386.10386.10386.10386.10386.1029
Oct 9, 2024385.32385.32385.32385.32385.32105
Oct 8, 2024375.55380.83375.55380.83380.8364
Oct 7, 2024367.78367.78367.78367.78367.784
Oct 4, 2024367.04367.04367.04367.04367.0418
Oct 3, 2024365.56365.56365.56365.56365.5667
Oct 2, 2024370.08370.08370.08370.08370.08103
Oct 1, 2024365.18365.18365.18365.18365.1883
Sep 30, 2024373.11373.11373.11373.11373.1135
Sep 27, 2024370.00370.00367.78367.78367.7836
Sep 26, 2024372.96372.96372.96372.96372.9655
Sep 25, 2024368.76368.76368.76368.76368.765
Sep 24, 2024369.63369.63367.04367.04367.0422
Sep 23, 2024369.26369.26369.26369.26369.2618
Sep 20, 2024370.37370.37370.37370.37370.3728
Sep 19, 2024364.68365.04364.68364.68364.686
Sep 18, 2024360.27360.27360.27360.27360.273
Sep 17, 2024368.15368.15365.19365.19365.1952
Sep 16, 2024370.00370.00370.00370.00370.0033
Sep 13, 2024367.78368.15367.78368.15368.1596
Sep 12, 2024364.87365.19364.87365.10365.10374
Sep 11, 2024362.88362.88362.52362.52362.5210
Sep 10, 2024358.92359.64358.92359.64359.64109
Sep 9, 2024354.55354.55354.55354.55354.5543
Sep 6, 2024354.90354.90352.45352.45352.4592
Sep 5, 2024349.56349.56349.56349.56349.5620
Sep 4, 2024359.65361.44359.65361.44361.44110
Sep 3, 2024366.84366.84366.12366.12366.12114
Sep 2, 2024368.28368.28368.28368.28368.2810
Aug 30, 2024380.88380.88365.50368.28368.28280
Aug 29, 2024364.00368.20364.00364.91364.91100
Aug 28, 2024352.15352.15352.15352.15352.1534
Aug 27, 2024352.45352.45352.45352.45352.4557
Aug 26, 2024353.50353.50353.50353.50353.5019
Aug 23, 2024352.45352.45351.05351.05351.0550
Aug 22, 2024350.00350.00350.00350.00350.0032
Aug 21, 2024345.81346.12345.81346.12346.126
Aug 20, 2024342.38342.38342.38342.38342.3844
Aug 19, 2024337.60339.66337.60339.66339.6691
Aug 16, 2024337.62337.62337.62337.62337.6239
Aug 15, 2024341.70343.40341.70343.40343.4091
Aug 14, 2024336.93336.93336.93336.93336.9320
Aug 13, 2024330.00335.28330.00335.28335.2845
Aug 12, 2024328.68328.68328.68328.68328.6824
Aug 9, 2024332.31332.31332.31332.31332.3121
Aug 8, 2024331.65332.97331.65332.97332.97758
Aug 7, 2024333.44333.44327.69327.69327.6980
Aug 6, 2024327.36333.44327.36333.44333.4449
Aug 5, 2024322.74322.74322.43322.43322.43216
Aug 2, 2024346.50346.50346.50346.50346.50-
Aug 1, 2024346.50346.50346.50346.50346.502
Jul 31, 2024351.22351.22351.22351.22351.221
Jul 30, 2024343.06343.06343.06343.06343.061
Jul 29, 2024341.02341.02341.02341.02341.0256
Jul 26, 2024341.02341.02341.02341.02341.02106
Jul 25, 2024343.15343.15343.15343.15343.1529
Jul 24, 2024338.64338.64338.64338.64338.648
Jul 23, 2024344.76344.76343.40343.40343.403
Jul 22, 2024339.30340.68339.30340.68340.6812
Jul 19, 2024336.26340.34336.26340.34340.3441
Jul 18, 2024344.08344.08336.26336.26336.26132
Jul 17, 2024344.76345.10344.76345.10345.1030
Jul 16, 2024346.46346.46346.46346.46346.4610
Jul 15, 2024346.50346.50345.10345.10345.1027
Jul 12, 2024344.08344.08344.08344.08344.0847
Jul 11, 2024338.91340.23338.90340.23340.23322
Jul 10, 2024329.92333.00327.00333.00333.00110
Jul 9, 2024330.82331.16329.12330.14330.1452
Jul 8, 2024338.98340.34338.98340.34340.3447
Jul 5, 2024341.45341.45338.64338.64338.6487
Jul 4, 2024344.99344.99344.99344.99344.991
Jul 3, 2024343.70345.80340.90340.90340.9030
Jul 2, 2024352.10354.20352.10354.20354.2091
Jul 1, 2024344.05345.10344.05345.10345.10104
Jun 28, 2024342.65345.10341.02345.10345.1025
Jun 27, 2024335.24336.56335.24336.56336.569
Jun 26, 2024334.62334.62334.62334.62334.6214
Jun 25, 2024327.04328.96327.04328.96328.9646
Jun 24, 2024326.00326.04324.46324.46324.46119
Jun 21, 2024327.36327.36326.37326.37326.375
Jun 20, 2024329.00332.97329.00329.92329.9252
Jun 19, 2024329.01329.01329.01329.01329.01-
Jun 18, 2024328.50329.01328.50329.01329.01120
Jun 17, 2024320.40328.50315.90328.50328.50165
Jun 14, 2024302.00306.23302.00306.23306.2351
Jun 13, 2024304.20304.20298.80300.30300.3082
Jun 12, 2024285.40300.65285.40300.65300.65637
Jun 11, 2024281.30283.51281.30283.51283.51115
Jun 10, 2024290.15291.45290.15291.45291.4527
Jun 7, 2024286.16286.16286.16286.16286.1620
Jun 6, 2024286.81286.81286.23286.23286.2399
Jun 5, 2024286.00286.90286.00286.90286.9043
Jun 4, 2024278.61278.61278.61278.61278.61176
Jun 3, 2024259.02282.15259.02277.16277.16128
May 31, 2024258.98258.98258.98258.98258.9839