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
2024-12-30 458.74 458.74 458.74 458.74 0.0M
2024-12-27 461.38 462.30 459.00 459.00 0.0M
2024-12-26 461.09 462.56 461.09 462.56 0.0M
2024-12-23 459.45 459.45 458.10 458.10 0.0M
2024-12-20 447.30 452.25 447.30 452.25 0.0M
2024-12-19 453.56 453.56 449.50 450.34 0.0M
2024-12-18 463.50 463.50 463.50 463.50 0.0M
2024-12-17 455.43 458.72 455.43 458.72 0.0M
2024-12-16 459.00 462.76 459.00 462.76 0.0M
2024-12-13 468.74 468.74 458.62 458.62 0.0M
2024-12-12 468.74 468.74 468.74 468.74 0.0M
2024-12-11 465.98 465.98 460.46 460.46 0.0M
2024-12-10 462.98 462.98 462.98 462.98 0.0M
2024-12-09 466.44 470.00 466.44 470.00 0.0M
2024-12-06 465.06 469.56 465.06 466.44 0.0M
2024-12-05 453.94 459.54 453.94 459.54 0.0M
2024-12-04 456.10 459.45 456.10 459.45 0.0M
2024-12-03 446.40 451.81 446.40 451.81 0.0M
2024-12-02 449.68 449.68 449.68 449.68 0.0M
2024-11-29 433.00 440.10 433.00 440.10 0.0M
2024-11-27 449.87 449.87 427.34 428.26 0.0M
2024-11-26 461.37 464.60 459.08 460.00 0.0M
2024-11-25 468.15 469.06 463.89 464.36 0.0M
2024-11-22 457.70 464.60 457.70 463.68 0.0M
2024-11-21 461.40 461.40 458.92 458.92 0.0M
2024-11-19 439.08 440.75 439.03 439.03 0.0M
2024-11-18 441.90 441.90 431.72 433.87 0.0M
2024-11-14 444.15 444.15 444.15 444.15 0.0M
2024-11-13 456.30 456.30 454.95 454.95 0.0M
2024-11-12 441.90 443.70 441.90 443.70 0.0M
2024-11-11 451.44 451.88 451.44 451.88 0.0M
2024-11-08 441.82 441.82 441.82 441.82 0.0M
2024-11-07 431.45 431.45 431.45 431.45 0.0M
2024-11-06 435.00 435.00 429.66 430.08 0.0M
2024-11-05 424.20 424.20 417.90 417.90 0.0M
2024-11-04 420.00 420.00 415.74 417.90 0.0M
2024-11-01 419.03 419.03 419.03 419.03 0.0M
2024-10-31 414.20 414.20 411.18 411.18 0.0M
2024-10-30 419.58 419.58 415.41 415.41 0.0M
2024-10-29 415.00 415.74 415.00 415.74 0.0M
2024-10-28 410.79 410.79 410.79 410.79 0.0M
2024-10-25 407.20 407.60 407.20 407.60 0.0M
2024-10-24 408.00 409.18 408.00 409.18 0.0M
2024-10-23 407.54 407.54 407.54 407.54 0.0M
2024-10-22 412.46 414.10 412.46 414.10 0.0M
2024-10-21 416.64 416.64 412.86 412.86 0.0M
2024-10-18 416.97 416.97 415.35 415.35 0.0M
2024-10-17 413.00 415.74 412.87 412.87 0.0M
2024-10-16 406.80 408.00 406.80 408.00 0.0M
2024-10-15 403.60 403.60 403.20 403.20 0.0M
2024-10-14 399.20 399.20 399.20 399.20 0.0M
2024-10-11 387.27 394.68 387.27 394.68 0.0M
2024-10-10 386.10 386.10 386.10 386.10 0.0M
2024-10-09 385.32 385.32 385.32 385.32 0.0M
2024-10-08 375.55 380.83 375.55 380.83 0.0M
2024-10-07 367.78 367.78 367.78 367.78 0.0M
2024-10-04 367.04 367.04 367.04 367.04 0.0M
2024-10-03 365.56 365.56 365.56 365.56 0.0M
2024-10-02 370.08 370.08 370.08 370.08 0.0M
2024-10-01 365.18 365.18 365.18 365.18 0.0M
2024-09-30 373.11 373.11 373.11 373.11 0.0M
2024-09-27 370.00 370.00 367.78 367.78 0.0M
2024-09-26 372.96 372.96 372.96 372.96 0.0M
2024-09-25 368.76 368.76 368.76 368.76 0.0M
2024-09-24 369.63 369.63 367.04 367.04 0.0M
2024-09-23 369.26 369.26 369.26 369.26 0.0M
2024-09-20 370.37 370.37 370.37 370.37 0.0M
2024-09-19 364.68 365.04 364.68 364.68 0.0M
2024-09-18 360.27 360.27 360.27 360.27 0.0M
2024-09-17 368.15 368.15 365.19 365.19 0.0M
2024-09-16 370.00 370.00 370.00 370.00 0.0M
2024-09-13 367.78 368.15 367.78 368.15 0.0M
2024-09-12 364.87 365.19 364.87 365.10 0.0M
2024-09-11 362.88 362.88 362.52 362.52 0.0M
2024-09-10 358.92 359.64 358.92 359.64 0.0M
2024-09-09 354.55 354.55 354.55 354.55 0.0M
2024-09-06 354.90 354.90 352.45 352.45 0.0M
2024-09-05 349.56 349.56 349.56 349.56 0.0M
2024-09-04 359.65 361.44 359.65 361.44 0.0M
2024-09-03 366.84 366.84 366.12 366.12 0.0M
2024-09-02 368.28 368.28 368.28 368.28 0.0M
2024-08-30 380.88 380.88 365.50 368.28 0.0M
2024-08-29 364.00 368.20 364.00 364.91 0.0M
2024-08-28 352.15 352.15 352.15 352.15 0.0M
2024-08-27 352.45 352.45 352.45 352.45 0.0M
2024-08-26 353.50 353.50 353.50 353.50 0.0M
2024-08-23 352.45 352.45 351.05 351.05 0.0M
2024-08-22 350.00 350.00 350.00 350.00 0.0M
2024-08-21 345.81 346.12 345.81 346.12 0.0M
2024-08-20 342.38 342.38 342.38 342.38 0.0M
2024-08-19 337.60 339.66 337.60 339.66 0.0M
2024-08-16 337.62 337.62 337.62 337.62 0.0M
2024-08-15 341.70 343.40 341.70 343.40 0.0M
2024-08-14 336.93 336.93 336.93 336.93 0.0M
2024-08-13 330.00 335.28 330.00 335.28 0.0M
2024-08-12 328.68 328.68 328.68 328.68 0.0M
2024-08-09 332.31 332.31 332.31 332.31 0.0M
2024-08-08 331.65 332.97 331.65 332.97 0.0M
2024-08-07 333.44 333.44 327.69 327.69 0.0M
2024-08-06 327.36 333.44 327.36 333.44 0.0M
2024-08-05 322.74 322.74 322.43 322.43 0.0M
2024-08-01 346.50 346.50 346.50 346.50 0.0M
2024-07-31 351.22 351.22 351.22 351.22 0.0M
2024-07-30 343.06 343.06 343.06 343.06 0.0M
2024-07-29 341.02 341.02 341.02 341.02 0.0M
2024-07-26 341.02 341.02 341.02 341.02 0.0M
2024-07-25 343.15 343.15 343.15 343.15 0.0M
2024-07-24 338.64 338.64 338.64 338.64 0.0M
2024-07-23 344.76 344.76 343.40 343.40 0.0M
2024-07-22 339.30 340.68 339.30 340.68 0.0M
2024-07-19 336.26 340.34 336.26 340.34 0.0M
2024-07-18 344.08 344.08 336.26 336.26 0.0M
2024-07-17 344.76 345.10 344.76 345.10 0.0M
2024-07-16 346.46 346.46 346.46 346.46 0.0M
2024-07-15 346.50 346.50 345.10 345.10 0.0M
2024-07-12 344.08 344.08 344.08 344.08 0.0M
2024-07-11 338.91 340.23 338.90 340.23 0.0M
2024-07-10 329.92 333.00 327.00 333.00 0.0M
2024-07-09 330.82 331.16 329.12 330.14 0.0M
2024-07-08 338.98 340.34 338.98 340.34 0.0M
2024-07-05 341.45 341.45 338.64 338.64 0.0M
2024-07-04 344.99 344.99 344.99 344.99 0.0M
2024-07-03 343.70 345.80 340.90 340.90 0.0M
2024-07-02 352.10 354.20 352.10 354.20 0.0M
2024-07-01 344.05 345.10 344.05 345.10 0.0M
2024-06-28 342.65 345.10 341.02 345.10 0.0M
2024-06-27 335.24 336.56 335.24 336.56 0.0M
2024-06-26 334.62 334.62 334.62 334.62 0.0M
2024-06-25 327.04 328.96 327.04 328.96 0.0M
2024-06-24 326.00 326.04 324.46 324.46 0.0M
2024-06-21 327.36 327.36 326.37 326.37 0.0M
2024-06-20 329.00 332.97 329.00 329.92 0.0M
2024-06-18 328.50 329.01 328.50 329.01 0.0M
2024-06-17 320.40 328.50 315.90 328.50 0.0M
2024-06-14 302.00 306.23 302.00 306.23 0.0M
2024-06-13 304.20 304.20 298.80 300.30 0.0M
2024-06-12 285.40 300.65 285.40 300.65 0.0M
2024-06-11 281.30 283.51 281.30 283.51 0.0M
2024-06-10 290.15 291.45 290.15 291.45 0.0M
2024-06-07 286.16 286.16 286.16 286.16 0.0M
2024-06-06 286.81 286.81 286.23 286.23 0.0M
2024-06-05 286.00 286.90 286.00 286.90 0.0M
2024-06-04 278.61 278.61 278.61 278.61 0.0M
2024-06-03 259.02 282.15 259.02 277.16 0.0M
2024-05-31 258.98 258.98 258.98 258.98 0.0M
2024-05-29 270.74 272.16 270.74 272.16 0.0M
2024-05-28 270.76 270.76 270.76 270.76 0.0M
2024-05-25 279.72 279.72 279.72 279.72 0.0M
2024-05-24 279.72 279.72 279.72 279.72 0.0M
2024-05-23 281.21 281.21 276.36 276.36 0.0M
2024-05-22 284.20 284.20 284.20 284.20 0.0M
2024-05-21 282.24 282.24 282.24 282.24 0.0M
2024-05-20 280.56 282.24 280.56 282.24 0.0M
2024-05-17 281.96 282.00 281.96 282.00 0.0M
2024-05-16 280.28 284.20 280.28 282.80 0.0M
2024-05-15 285.60 285.60 283.50 284.76 0.0M
2024-05-14 276.92 276.92 276.92 276.92 0.0M
2024-05-13 280.01 280.01 280.01 280.01 0.0M
2024-05-10 280.28 280.84 280.28 280.84 0.0M
2024-05-09 280.80 280.80 280.80 280.80 0.0M
2024-05-08 272.16 272.16 272.16 272.16 0.0M
2024-05-07 272.70 272.70 272.16 272.16 0.0M
2024-05-06 272.70 272.70 272.70 272.70 0.0M
2024-05-03 272.97 272.97 272.97 272.97 0.0M
2024-05-02 269.46 269.46 267.84 267.84 0.0M
2024-04-30 277.20 277.20 277.20 277.20 0.0M
2024-04-29 275.89 275.89 275.89 275.89 0.0M
2024-04-26 278.60 278.60 278.60 278.60 0.0M
2024-04-25 277.48 278.32 277.48 278.32 0.0M
2024-04-24 278.32 278.32 276.46 276.46 0.0M
2024-04-23 278.88 278.88 278.88 278.88 0.0M
2024-04-22 279.00 280.28 279.00 280.28 0.0M
2024-04-19 280.00 281.05 279.16 281.05 0.0M
2024-04-18 277.19 277.19 277.19 277.19 0.0M
2024-04-17 280.85 280.85 280.85 280.85 0.0M
2024-04-16 301.71 301.71 301.71 301.71 0.0M
2024-04-15 296.70 296.70 296.70 296.70 0.0M
2024-04-12 303.18 303.18 303.18 303.18 0.0M
2024-04-11 309.00 309.00 309.00 309.00 0.0M
2024-04-10 302.87 302.87 302.87 302.87 0.0M
2024-04-09 309.76 309.76 309.76 309.76 0.0M
2024-04-08 310.31 310.62 310.31 310.62 0.0M
2024-04-05 308.45 310.31 308.45 310.31 0.0M
2024-04-04 307.54 307.54 307.54 307.54 0.0M
2024-04-03 311.51 311.51 311.51 311.51 0.0M
2024-04-02 319.43 319.43 313.17 313.17 0.0M
2024-04-01 326.70 326.70 326.70 326.70 0.0M
2024-03-28 325.38 326.04 325.38 326.04 0.0M
2024-03-27 325.71 325.71 325.71 325.71 0.0M
2024-03-26 329.01 329.01 329.01 329.01 0.0M
2024-03-25 327.03 327.03 327.03 327.03 0.0M
2024-03-23 329.34 329.34 329.34 329.34 0.0M
2024-03-22 329.34 329.34 329.34 329.34 0.0M
2024-03-21 328.35 332.31 328.35 332.31 0.0M
2024-03-20 322.88 327.66 322.88 327.66 0.0M
2024-03-19 318.00 323.52 318.00 323.52 0.0M
2024-03-18 324.16 324.16 324.16 324.16 0.0M
2024-03-15 316.48 316.48 316.48 316.48 0.0M
2024-03-14 322.56 322.56 322.56 322.56 0.0M
2024-03-13 323.47 323.47 323.47 323.47 0.0M
2024-03-12 326.72 326.72 326.72 326.72 0.0M
2024-03-11 322.56 322.56 322.56 322.56 0.0M
2024-03-08 314.96 316.72 314.96 316.72 0.0M
2024-03-07 312.48 312.79 312.48 312.79 0.0M
2024-03-06 306.79 310.31 305.04 310.31 0.0M
2024-03-05 321.60 321.60 309.73 309.76 0.0M
2024-03-04 322.74 322.74 322.74 322.74 0.0M
2024-03-01 329.28 329.28 329.28 329.28 0.0M
2024-02-29 319.36 319.36 319.36 319.36 0.0M
2024-02-28 319.36 319.36 319.36 319.36 0.0M
2024-02-27 318.08 318.08 318.08 318.08 0.0M
2024-02-26 321.73 321.73 320.61 320.61 0.0M
2024-02-23 322.88 322.88 322.88 322.88 0.0M
2024-02-22 313.41 320.54 313.41 317.75 0.0M
2024-02-21 307.83 307.83 307.83 307.83 0.0M
2024-02-20 315.52 315.52 315.52 315.52 0.0M
2024-02-16 325.00 325.00 325.00 325.00 0.0M
2024-02-15 324.06 325.05 324.06 325.05 0.0M
2024-02-14 324.16 324.61 324.16 324.61 0.0M
2024-02-09 331.65 334.61 331.65 334.61 0.0M
2024-02-08 324.80 324.80 324.80 324.80 0.0M
2024-02-07 324.16 324.16 324.16 324.16 0.0M
2024-02-06 311.04 316.16 311.04 316.16 0.0M
2024-02-05 320.64 320.64 316.26 316.26 0.0M
2024-02-02 319.30 319.30 319.30 319.30 0.0M
2024-02-01 313.72 313.72 312.48 312.48 0.0M
2024-01-31 313.60 315.52 312.32 315.52 0.0M
2024-01-30 317.00 318.69 317.00 318.65 0.0M
2024-01-29 315.00 317.00 315.00 317.00 0.0M
2024-01-26 311.69 311.69 311.69 311.69 0.0M
2024-01-25 309.69 309.69 309.69 309.69 0.0M
2024-01-24 311.85 311.85 311.85 311.85 0.0M
2024-01-23 311.24 313.36 311.24 313.36 0.0M
2024-01-22 312.06 312.06 312.06 312.06 0.0M
2024-01-19 300.90 305.00 300.90 305.00 0.0M
2024-01-18 295.51 297.81 295.51 297.81 0.0M
2024-01-17 291.60 291.60 291.60 291.60 0.0M
2024-01-16 292.92 296.38 292.92 296.38 0.0M
2024-01-12 292.45 292.45 292.45 292.45 0.0M
2024-01-11 294.04 294.04 294.04 294.04 0.0M
2024-01-10 292.73 292.73 292.73 292.73 0.0M
2024-01-09 287.88 287.88 287.88 287.88 0.0M
2024-01-08 282.91 287.51 282.91 287.51 0.0M
2024-01-05 281.40 281.40 281.40 281.40 0.0M
2024-01-04 280.75 280.75 280.75 280.75 0.0M
2024-01-03 283.91 283.91 281.57 281.57 0.0M
2024-01-02 286.50 286.50 286.50 286.50 0.0M