Cotações Históricas ADSK
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 240,86 | -1,37 | -0,57% | 243,80 | 245,3423 | 239,99 | 1.267.113 |
25 Jul 2024 | 242,23 | 2,78 | 1,16% | 240,17 | 245,65 | 239,66 | 1.680.247 |
24 Jul 2024 | 239,45 | -6,78 | -2,75% | 244,59 | 245,23 | 239,01 | 1.511.259 |
23 Jul 2024 | 246,23 | 0,97 | 0,40% | 244,96 | 247,31 | 244,63 | 693.923 |
22 Jul 2024 | 245,26 | 2,81 | 1,16% | 245,48 | 245,79 | 242,90 | 712.528 |
19 Jul 2024 | 242,45 | -0,36 | -0,15% | 242,95 | 243,54 | 239,62 | 1.120.222 |
18 Jul 2024 | 242,81 | -7,37 | -2,95% | 251,00 | 251,00 | 240,64 | 1.398.992 |
17 Jul 2024 | 250,18 | -3,64 | -1,43% | 248,50 | 253,00 | 248,08 | 1.239.630 |
16 Jul 2024 | 253,82 | 0,65 | 0,26% | 254,80 | 256,05 | 252,34 | 835.912 |
15 Jul 2024 | 253,17 | -0,28 | -0,11% | 253,33 | 255,47 | 252,11 | 870.310 |
12 Jul 2024 | 253,45 | 4,68 | 1,88% | 249,12 | 255,55 | 248,63 | 1.130.333 |
11 Jul 2024 | 248,77 | 1,72 | 0,70% | 248,00 | 252,63 | 247,82 | 1.267.849 |
10 Jul 2024 | 247,05 | 3,09 | 1,27% | 243,68 | 247,33 | 241,42 | 1.665.916 |
09 Jul 2024 | 243,96 | -4,00 | -1,61% | 243,17 | 245,99 | 241,18 | 1.709.382 |
08 Jul 2024 | 247,96 | 0,09 | 0,04% | 246,10 | 249,33 | 245,40 | 1.230.196 |
05 Jul 2024 | 247,87 | 1,57 | 0,64% | 245,41 | 248,71 | 245,41 | 1.344.695 |
03 Jul 2024 | 246,30 | -1,56 | -0,63% | 248,17 | 248,31 | 245,48 | 907.922 |
02 Jul 2024 | 247,86 | 2,03 | 0,83% | 245,84 | 248,95 | 245,77 | 1.062.714 |
01 Jul 2024 | 245,83 | 2,15 | 0,88% | 248,62 | 249,00 | 242,2811 | 1.171.832 |
28 Jun 2024 | 243,68 | 0,00 | 0,00% | 243,68 | 243,68 | 243,68 | 0 |
27 Jun 2024 | 243,68 | 0,40 | 0,16% | 243,45 | 246,545 | 242,4025 | 1.238.650 |
26 Jun 2024 | 243,28 | 0,75 | 0,31% | 240,49 | 245,3494 | 240,49 | 1.717.251 |
25 Jun 2024 | 242,53 | 3,36 | 1,40% | 240,53 | 243,07 | 240,12 | 2.760.634 |
24 Jun 2024 | 239,17 | -3,14 | -1,30% | 239,67 | 241,84 | 239,00 | 2.799.024 |
21 Jun 2024 | 242,31 | -1,20 | -0,49% | 244,30 | 244,32 | 237,645 | 5.682.465 |
20 Jun 2024 | 243,51 | -0,61 | -0,25% | 243,34 | 244,61 | 240,90 | 2.761.397 |
18 Jun 2024 | 244,12 | 3,61 | 1,50% | 240,51 | 245,74 | 241,07 | 3.377.042 |
17 Jun 2024 | 240,51 | 14,64 | 6,48% | 235,35 | 242,82 | 230,60 | 5.019.241 |
14 Jun 2024 | 225,87 | 2,77 | 1,24% | 224,39 | 227,08 | 222,365 | 2.562.939 |
13 Jun 2024 | 223,10 | 0,08 | 0,04% | 221,79 | 224,53 | 221,04 | 2.520.169 |
12 Jun 2024 | 223,02 | 11,52 | 5,45% | 219,44 | 223,29 | 214,5101 | 4.046.606 |
11 Jun 2024 | 211,50 | -6,70 | -3,07% | 211,10 | 215,2923 | 205,86 | 3.713.799 |
10 Jun 2024 | 218,20 | 2,15 | 1,00% | 213,69 | 218,64 | 213,69 | 1.901.648 |
07 Jun 2024 | 216,05 | 0,18 | 0,08% | 215,94 | 216,72 | 215,09 | 2.410.016 |
06 Jun 2024 | 215,87 | -0,41 | -0,19% | 216,99 | 219,38 | 215,11 | 2.064.413 |
05 Jun 2024 | 216,28 | 4,28 | 2,02% | 213,69 | 218,27 | 212,98 | 2.456.436 |
04 Jun 2024 | 212,00 | 1,18 | 0,56% | 211,00 | 214,07 | 208,84 | 3.179.002 |
03 Jun 2024 | 210,82 | 9,22 | 4,57% | 219,33 | 222,209 | 208,34 | 8.147.984 |
31 Mai 2024 | 201,60 | 1,67 | 0,84% | 199,17 | 201,82 | 195,32 | 4.169.163 |
30 Mai 2024 | 199,93 | -8,58 | -4,11% | 207,10 | 207,10 | 199,55 | 4.026.495 |
29 Mai 2024 | 208,51 | -1,94 | -0,92% | 207,66 | 210,12 | 206,72 | 2.968.913 |
28 Mai 2024 | 210,45 | -4,44 | -2,07% | 213,63 | 213,92 | 209,75 | 1.839.685 |
24 Mai 2024 | 214,89 | -0,27 | -0,13% | 212,30 | 216,52 | 209,00 | 1.496.711 |
23 Mai 2024 | 215,16 | -4,80 | -2,18% | 221,07 | 221,20 | 214,52 | 1.759.187 |
22 Mai 2024 | 219,96 | -0,32 | -0,15% | 220,51 | 221,83 | 219,46 | 1.213.888 |
21 Mai 2024 | 220,28 | -1,12 | -0,51% | 219,38 | 220,60 | 218,00 | 898.285 |
20 Mai 2024 | 221,40 | 0,19 | 0,09% | 221,40 | 221,98 | 219,84 | 1.045.617 |
17 Mai 2024 | 221,21 | 0,78 | 0,35% | 220,89 | 221,31 | 219,21 | 1.567.985 |
16 Mai 2024 | 220,43 | 0,19 | 0,09% | 219,95 | 221,26 | 218,43 | 1.405.213 |
15 Mai 2024 | 220,24 | 4,41 | 2,04% | 219,13 | 221,65 | 217,72 | 1.251.028 |
14 Mai 2024 | 215,83 | -0,82 | -0,38% | 215,76 | 217,055 | 214,74 | 1.882.793 |
13 Mai 2024 | 216,65 | -1,12 | -0,51% | 219,79 | 219,95 | 216,13 | 1.465.618 |
10 Mai 2024 | 217,77 | -0,86 | -0,39% | 219,00 | 220,73 | 216,61 | 1.032.848 |
09 Mai 2024 | 218,63 | 4,68 | 2,19% | 214,80 | 218,73 | 213,66 | 1.486.993 |
08 Mai 2024 | 213,95 | -0,67 | -0,31% | 213,75 | 214,6799 | 213,00 | 1.189.663 |
07 Mai 2024 | 214,62 | -2,08 | -0,96% | 216,38 | 216,74 | 213,45 | 1.859.798 |
06 Mai 2024 | 216,70 | 1,51 | 0,70% | 215,52 | 217,20 | 214,485 | 1.343.386 |
03 Mai 2024 | 215,19 | 5,24 | 2,50% | 214,37 | 217,35 | 214,14 | 1.197.081 |
02 Mai 2024 | 209,95 | -0,76 | -0,36% | 212,24 | 212,40 | 208,80 | 1.588.799 |
01 Mai 2024 | 210,71 | -2,14 | -1,01% | 211,00 | 216,00 | 209,08 | 1.687.743 |
30 Abr 2024 | 212,85 | -3,93 | -1,81% | 216,45 | 217,64 | 212,75 | 1.427.580 |
29 Abr 2024 | 216,78 | -1,15 | -0,53% | 218,38 | 219,085 | 214,49 | 1.437.022 |