Autodesk Inc (A1UT34)

A1UT34
🏛️ Brasilien →
430.00
Letzte Aktualisierung: 2025-09-25
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-28 297.30 297.30 297.30 297.30 0.0M
2023-12-27 297.13 297.13 297.13 297.13 0.0M
2023-12-26 295.51 295.51 295.51 295.51 0.0M
2023-12-22 293.70 293.70 293.70 293.70 0.0M
2023-12-21 296.09 296.09 296.09 296.09 0.0M
2023-12-20 295.80 295.80 295.80 295.80 0.0M
2023-12-19 290.58 290.87 290.58 290.87 0.0M
2023-12-18 294.55 294.55 293.70 293.70 0.0M
2023-12-15 300.00 300.00 296.10 296.10 0.0M
2023-12-14 290.29 298.31 290.29 298.31 0.0M
2023-12-13 287.73 287.73 287.73 287.73 0.0M
2023-12-12 280.84 282.52 280.84 282.52 0.0M
2023-12-11 280.15 280.15 280.15 280.15 0.0M
2023-12-08 275.13 275.40 275.13 275.40 0.0M
2023-12-07 276.19 276.19 276.19 276.19 0.0M
2023-12-06 270.27 270.27 270.27 270.27 0.0M
2023-12-05 271.89 271.89 271.89 271.89 0.0M
2023-12-04 272.43 272.43 272.43 272.43 0.0M
2023-12-01 273.78 273.78 273.78 273.78 0.0M
2023-11-30 266.76 266.76 266.76 266.76 0.0M
2023-11-29 264.15 264.15 264.15 264.15 0.0M
2023-11-28 252.45 252.45 252.45 252.45 0.0M
2023-11-27 248.75 248.75 247.00 247.00 0.0M
2023-11-24 248.18 249.75 248.18 248.25 0.0M
2023-11-23 240.00 240.00 239.90 239.90 0.0M
2023-11-22 254.92 254.92 248.94 251.37 0.0M
2023-11-21 266.93 266.93 266.93 266.93 0.0M
2023-11-20 265.95 266.58 265.95 266.58 0.0M
2023-11-17 264.94 264.94 264.94 264.94 0.0M
2023-11-16 261.30 263.16 261.30 263.16 0.0M
2023-11-14 263.44 263.44 263.44 263.44 0.0M
2023-11-13 259.25 259.25 258.70 258.70 0.0M
2023-11-10 259.25 259.25 259.25 259.25 0.0M
2023-11-09 253.25 253.25 253.25 253.25 0.0M
2023-11-08 253.00 253.00 253.00 253.00 0.0M
2023-11-07 250.00 251.21 250.00 251.21 0.0M
2023-11-06 244.75 244.75 244.75 244.75 0.0M
2023-11-03 252.00 252.00 252.00 252.00 0.0M
2023-11-01 247.50 247.50 246.00 246.00 0.0M
2023-10-31 250.43 250.43 250.43 250.43 0.0M
2023-10-30 246.98 250.35 246.98 250.35 0.0M
2023-10-27 243.36 243.36 243.36 243.36 0.0M
2023-10-26 245.31 245.31 245.31 245.31 0.0M
2023-10-25 251.46 251.46 251.46 251.46 0.0M
2023-10-16 268.65 268.65 267.92 267.92 0.0M
2023-10-13 267.30 267.37 265.92 265.92 0.0M
2023-10-11 267.93 267.93 267.93 267.93 0.0M
2023-10-10 269.50 269.50 269.50 269.50 0.0M
2023-10-09 269.73 269.73 269.73 269.73 0.0M
2023-10-06 274.56 274.56 274.56 274.56 0.0M
2023-10-05 262.71 262.71 262.71 262.71 0.0M
2023-10-04 267.11 267.11 267.11 267.11 0.0M
2023-10-03 261.56 261.56 259.74 259.74 0.0M
2023-10-02 262.60 262.60 262.60 262.60 0.0M
2023-09-29 261.04 261.04 259.74 259.74 0.0M
2023-09-28 261.30 262.60 260.26 260.78 0.0M
2023-09-27 253.75 255.25 253.75 255.25 0.0M
2023-09-26 250.38 250.38 250.38 250.38 0.0M
2023-09-25 253.25 253.25 253.25 253.25 0.0M
2023-09-22 254.48 254.48 254.48 254.48 0.0M
2023-09-21 251.26 251.75 251.26 251.75 0.0M
2023-09-20 255.74 255.74 255.74 255.74 0.0M
2023-09-19 257.01 257.01 257.01 257.01 0.0M
2023-09-18 259.14 259.14 259.14 259.14 0.0M
2023-09-15 259.22 259.22 259.22 259.22 0.0M
2023-09-14 262.86 265.42 262.86 265.42 0.0M
2023-09-13 261.96 261.96 261.96 261.96 0.0M
2023-09-12 261.90 261.90 261.90 261.90 0.0M
2023-09-11 269.46 270.54 269.46 270.54 0.0M
2023-09-08 271.04 272.72 270.76 270.76 0.0M
2023-09-06 274.00 277.39 274.00 277.39 0.0M
2023-09-05 272.43 272.43 272.43 272.43 0.0M
2023-09-02 270.63 270.63 270.63 270.63 0.0M
2023-09-01 270.63 270.63 270.63 270.63 0.0M
2023-08-31 274.59 274.59 274.59 274.59 0.0M
2023-08-30 269.74 272.13 269.74 272.13 0.0M
2023-08-29 268.39 268.39 265.20 265.20 0.0M
2023-08-28 264.79 264.79 263.12 263.12 0.0M
2023-08-25 263.75 263.75 263.75 263.75 0.0M
2023-08-24 255.25 255.25 255.25 255.25 0.0M
2023-08-23 249.75 249.75 249.75 249.75 0.0M
2023-08-22 248.98 248.98 248.98 248.98 0.0M
2023-08-21 251.13 251.13 251.13 251.13 0.0M
2023-08-18 247.92 249.25 247.61 248.03 0.0M
2023-08-17 247.92 247.92 247.92 247.92 0.0M
2023-08-16 254.80 254.80 254.80 254.80 0.0M
2023-08-15 262.60 262.60 261.82 261.82 0.0M
2023-08-14 260.78 263.12 260.52 262.60 0.0M
2023-08-11 252.50 252.50 252.50 252.50 0.0M
2023-08-10 251.75 252.50 251.75 252.50 0.0M
2023-08-09 252.25 252.25 252.25 252.25 0.0M
2023-08-08 248.50 248.50 248.18 248.25 0.0M
2023-08-07 250.40 250.40 250.40 250.40 0.0M
2023-08-04 245.25 245.25 245.25 245.25 0.0M
2023-08-03 247.50 247.54 247.50 247.54 0.0M
2023-08-01 253.25 256.00 253.25 255.25 0.0M
2023-07-31 250.75 251.00 250.50 250.75 0.0M
2023-07-28 246.50 246.50 246.25 246.25 0.0M
2023-07-27 247.25 247.25 247.25 247.25 0.0M
2023-07-26 249.75 252.50 249.50 249.50 0.0M
2023-07-25 250.50 250.75 249.75 249.75 0.0M
2023-07-24 248.50 249.75 248.50 249.50 0.0M
2023-07-21 256.50 256.50 251.25 251.25 0.0M
2023-07-20 254.54 254.54 254.54 254.54 0.0M
2023-07-19 261.56 261.56 261.56 261.56 0.0M
2023-07-18 259.74 261.79 259.74 261.79 0.0M
2023-07-17 256.62 256.62 256.10 256.10 0.0M
2023-07-14 256.62 256.62 256.62 256.62 0.0M
2023-07-13 261.04 261.04 260.26 260.26 0.0M
2023-07-12 260.78 261.30 258.70 259.74 0.0M
2023-07-11 256.75 257.25 256.75 257.25 0.0M
2023-07-10 252.50 253.25 252.50 253.25 0.0M
2023-07-07 245.50 247.25 245.00 245.00 0.0M
2023-07-06 246.72 246.72 246.72 246.72 0.0M
2023-07-05 244.80 245.52 244.80 245.52 0.0M
2023-07-04 241.83 244.58 241.83 244.58 0.0M
2023-07-03 241.00 279.99 228.15 228.15 0.0M
2023-06-30 250.62 250.62 245.00 245.00 0.0M
2023-06-29 250.63 250.63 250.63 250.63 0.0M
2023-06-28 248.75 248.75 247.25 248.00 0.0M
2023-06-27 245.76 245.76 245.76 245.76 0.0M
2023-06-26 241.54 241.54 239.04 239.04 0.0M
2023-06-23 241.81 241.81 241.81 241.81 0.0M
2023-06-22 248.50 248.50 246.50 246.50 0.0M
2023-06-21 250.13 250.13 250.13 250.13 0.0M
2023-06-20 255.79 255.79 252.50 254.03 0.0M
2023-06-19 257.31 299.99 257.31 299.78 0.0M
2023-06-16 262.35 263.79 257.04 259.20 0.0M
2023-06-15 265.67 268.58 265.67 266.80 0.0M
2023-06-14 256.75 257.40 256.75 257.40 0.0M
2023-06-13 256.75 256.75 256.75 256.75 0.0M
2023-06-12 249.25 251.50 249.25 251.50 0.0M
2023-06-09 243.50 245.25 243.50 245.25 0.0M
2023-06-07 248.56 248.56 247.52 247.52 0.0M
2023-06-06 256.41 256.45 255.58 255.58 0.0M
2023-06-05 255.00 255.00 255.00 255.00 0.0M
2023-06-02 255.00 255.00 255.00 255.00 0.0M
2023-06-01 248.75 256.25 248.75 256.25 0.0M
2023-05-31 250.05 252.42 250.05 252.42 0.0M
2023-05-30 255.50 255.50 245.75 245.75 0.0M
2023-05-29 248.77 248.77 248.77 248.77 0.0M
2023-05-26 249.58 249.58 249.58 249.58 0.0M
2023-05-25 248.36 248.36 248.16 248.16 0.0M
2023-05-24 243.36 243.36 243.36 243.36 0.0M
2023-05-23 245.32 245.32 245.32 245.32 0.0M
2023-05-22 253.25 253.25 253.25 253.25 0.0M
2023-05-19 248.50 250.25 248.50 250.25 0.0M
2023-05-18 249.15 251.29 249.15 251.29 0.0M
2023-05-17 242.00 246.00 242.00 246.00 0.0M
2023-05-16 240.00 240.00 240.00 240.00 0.0M
2023-05-15 240.24 240.24 239.56 239.56 0.0M
2023-05-12 239.52 239.52 239.52 239.52 0.0M
2023-05-11 240.48 240.48 238.18 238.18 0.0M
2023-05-10 243.60 243.60 243.60 243.60 0.0M
2023-05-09 241.20 241.20 241.20 241.20 0.0M
2023-05-08 236.00 240.50 236.00 240.50 0.0M
2023-05-06 240.81 240.81 240.81 240.81 0.0M
2023-05-05 240.81 240.81 240.81 240.81 0.0M
2023-05-04 240.48 240.48 240.48 240.48 0.0M
2023-05-03 243.25 245.52 243.25 245.52 0.0M
2023-05-02 243.75 243.75 242.67 243.25 0.0M
2023-04-28 241.70 241.70 241.70 241.70 0.0M
2023-04-27 235.98 237.18 235.98 237.18 0.0M
2023-04-26 240.96 240.96 240.72 240.96 0.0M
2023-04-25 241.06 241.06 241.06 241.06 0.0M
2023-04-24 247.25 247.25 247.25 247.25 0.0M
2023-04-20 246.12 246.12 246.12 246.12 0.0M
2023-04-19 248.58 248.58 248.58 248.58 0.0M
2023-04-18 245.28 245.28 245.28 245.28 0.0M
2023-04-17 244.32 244.32 244.32 244.32 0.0M
2023-04-12 245.08 245.08 238.80 238.80 0.0M
2023-04-11 247.25 249.25 247.25 249.25 0.0M
2023-04-10 252.25 252.25 252.25 252.25 0.0M
2023-04-06 249.75 249.75 249.75 249.75 0.0M
2023-04-05 249.34 249.34 249.34 249.34 0.0M
2023-04-04 256.62 256.62 256.36 256.36 0.0M
2023-04-03 261.04 261.04 261.04 261.04 0.0M
2023-03-31 262.03 262.03 262.03 262.03 0.0M
2023-03-30 256.62 256.62 256.62 256.62 0.0M
2023-03-29 254.17 254.17 254.17 254.17 0.0M
2023-03-28 253.76 253.76 253.44 253.44 0.0M
2023-03-27 260.98 261.30 260.70 261.30 0.0M
2023-03-24 262.44 262.44 262.44 262.44 0.0M
2023-03-23 263.90 264.42 263.23 263.38 0.0M
2023-03-22 269.46 269.46 262.28 262.28 0.0M
2023-03-21 272.22 272.22 272.22 272.22 0.0M
2023-03-20 260.52 261.82 260.52 261.82 0.0M
2023-03-17 260.00 262.86 260.00 262.86 0.0M
2023-03-16 264.42 264.42 264.42 264.42 0.0M
2023-03-15 257.92 257.92 257.92 257.92 0.0M
2023-03-14 259.09 259.09 258.21 258.21 0.0M
2023-03-13 262.00 262.01 262.00 262.00 0.0M
2023-03-10 252.77 253.84 252.77 253.84 0.0M
2023-03-09 259.74 259.74 259.74 259.74 0.0M
2023-03-08 261.63 261.90 261.63 261.90 0.0M
2023-03-07 265.93 266.02 265.68 265.68 0.0M
2023-03-06 269.10 269.40 268.35 268.35 0.0M
2023-03-03 269.66 269.75 269.10 269.10 0.0M
2023-03-02 262.08 262.75 262.05 262.50 0.0M
2023-03-01 255.84 255.84 253.57 253.76 0.0M
2023-02-28 256.65 259.33 256.65 258.96 0.0M
2023-02-27 257.00 257.00 257.00 257.00 0.0M
2023-02-23 282.52 282.75 282.52 282.52 0.0M
2023-02-22 281.30 281.30 279.44 279.72 0.0M
2023-02-17 282.68 283.01 282.41 282.53 0.0M
2023-02-16 292.48 292.48 291.49 291.49 0.0M
2023-02-15 296.51 296.51 296.51 296.51 0.0M
2023-02-14 295.21 295.80 295.09 295.66 0.0M
2023-02-13 291.16 291.16 288.26 288.26 0.0M
2023-02-10 292.80 292.80 288.84 288.98 0.0M
2023-02-09 295.22 295.22 294.69 294.69 0.0M
2023-02-08 288.41 288.41 287.97 287.97 0.0M
2023-02-07 287.87 287.87 287.87 287.87 0.0M
2023-02-06 281.00 281.00 280.30 280.30 0.0M
2023-02-03 285.91 287.11 285.91 286.35 0.0M
2023-02-02 281.40 286.44 281.40 286.44 0.0M
2023-02-01 271.61 281.40 271.61 281.40 0.0M
2023-01-31 269.85 270.95 269.85 270.09 0.0M
2023-01-30 268.92 268.92 268.92 268.92 0.0M
2023-01-27 265.00 269.21 265.00 269.10 0.0M
2023-01-26 250.00 264.42 250.00 264.42 0.0M
2023-01-25 256.77 258.12 256.77 258.12 0.0M
2023-01-24 264.23 264.23 264.23 264.23 0.0M
2023-01-23 272.38 272.38 272.38 272.38 0.0M
2023-01-20 267.30 269.00 267.30 269.00 0.0M
2023-01-19 256.25 257.00 256.25 257.00 0.0M
2023-01-18 259.00 259.00 255.00 256.39 0.0M
2023-01-17 255.77 255.77 255.77 255.77 0.0M
2023-01-13 255.00 255.00 255.00 255.00 0.0M
2023-01-12 256.26 256.26 256.26 256.26 0.0M
2023-01-11 252.25 257.50 252.25 257.50 0.0M
2023-01-10 249.62 249.62 249.62 249.62 0.0M
2023-01-09 260.00 260.00 255.38 256.00 0.0M
2023-01-06 246.71 246.71 246.71 246.71 0.0M
2023-01-05 243.68 243.68 243.68 243.68 0.0M
2023-01-04 256.00 257.00 256.00 257.00 0.0M
2023-01-03 251.50 251.50 251.50 251.50 0.0M