Cotações Históricas ADSK
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
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 |
26 Abr 2024 | 217,93 | 1,53 | 0,71% | 215,77 | 219,3647 | 215,50 | 1.277.776 |
25 Abr 2024 | 216,40 | 1,40 | 0,65% | 214,33 | 216,80 | 213,535 | 2.211.477 |
24 Abr 2024 | 215,00 | -2,93 | -1,34% | 217,35 | 218,615 | 214,15 | 2.627.737 |
23 Abr 2024 | 217,93 | 0,80 | 0,37% | 217,13 | 219,35 | 217,13 | 1.503.443 |
22 Abr 2024 | 217,13 | 0,63 | 0,29% | 218,70 | 219,27 | 214,33 | 1.776.351 |
19 Abr 2024 | 216,50 | 5,87 | 2,79% | 210,59 | 216,84 | 210,20 | 3.156.952 |
18 Abr 2024 | 210,63 | -4,29 | -2,00% | 214,56 | 214,755 | 206,23 | 4.608.896 |
17 Abr 2024 | 214,92 | -13,32 | -5,84% | 212,77 | 219,50 | 207,43 | 6.357.086 |
16 Abr 2024 | 228,24 | -1,38 | -0,60% | 230,40 | 230,43 | 227,57 | 2.118.982 |
15 Abr 2024 | 229,62 | -7,36 | -3,11% | 239,95 | 239,95 | 228,91 | 1.385.261 |
12 Abr 2024 | 236,98 | -4,08 | -1,69% | 236,58 | 238,00 | 234,05 | 1.616.958 |
11 Abr 2024 | 241,06 | 2,05 | 0,86% | 239,06 | 242,56 | 237,5401 | 1.170.781 |
10 Abr 2024 | 239,01 | -8,92 | -3,60% | 243,59 | 244,20 | 238,10 | 1.284.879 |
09 Abr 2024 | 247,93 | 2,04 | 0,83% | 246,86 | 248,405 | 244,60 | 840.676 |
08 Abr 2024 | 245,89 | 1,15 | 0,47% | 245,00 | 247,145 | 244,39 | 1.270.719 |
05 Abr 2024 | 244,74 | -0,07 | -0,03% | 246,00 | 248,28 | 244,07 | 1.329.953 |
04 Abr 2024 | 244,81 | -1,57 | -0,64% | 248,54 | 252,675 | 243,73 | 1.437.358 |
03 Abr 2024 | 246,38 | -2,33 | -0,94% | 247,59 | 250,85 | 245,57 | 1.326.016 |
02 Abr 2024 | 248,71 | -10,73 | -4,14% | 249,55 | 252,76 | 247,19 | 1.692.054 |
01 Abr 2024 | 259,44 | -0,98 | -0,38% | 259,90 | 260,75 | 256,385 | 790.447 |
28 Mar 2024 | 260,42 | -0,55 | -0,21% | 261,16 | 262,95 | 259,74 | 895.823 |
27 Mar 2024 | 260,97 | -0,70 | -0,27% | 260,59 | 262,295 | 258,03 | 992.339 |
26 Mar 2024 | 261,67 | 0,10 | 0,04% | 262,02 | 264,63 | 261,51 | 938.708 |
25 Mar 2024 | 261,57 | -1,29 | -0,49% | 260,59 | 262,82 | 258,33 | 1.102.109 |
22 Mar 2024 | 262,86 | -2,89 | -1,09% | 265,11 | 267,04 | 262,73 | 893.032 |
21 Mar 2024 | 265,75 | 3,32 | 1,27% | 265,00 | 268,90 | 263,90 | 1.693.310 |
20 Mar 2024 | 262,43 | 6,24 | 2,44% | 257,35 | 262,83 | 256,725 | 1.258.994 |
19 Mar 2024 | 256,19 | 1,01 | 0,40% | 253,57 | 257,24 | 251,37 | 857.645 |
18 Mar 2024 | 255,18 | 0,94 | 0,37% | 256,18 | 259,48 | 254,90 | 906.184 |
15 Mar 2024 | 254,24 | -4,29 | -1,66% | 257,68 | 258,04 | 253,13 | 3.010.911 |
14 Mar 2024 | 258,53 | -0,17 | -0,07% | 258,56 | 259,47 | 254,38 | 1.226.217 |
13 Mar 2024 | 258,70 | -4,08 | -1,55% | 262,91 | 264,075 | 258,51 | 1.134.326 |
12 Mar 2024 | 262,78 | 4,52 | 1,75% | 258,85 | 264,09 | 258,39 | 1.437.599 |
11 Mar 2024 | 258,26 | 6,40 | 2,54% | 252,31 | 259,11 | 251,38 | 1.469.033 |
08 Mar 2024 | 251,86 | -1,98 | -0,78% | 253,77 | 256,03 | 251,6902 | 880.923 |
07 Mar 2024 | 253,84 | 2,74 | 1,09% | 252,89 | 256,09 | 250,89 | 1.380.949 |
06 Mar 2024 | 251,10 | 3,81 | 1,54% | 248,15 | 252,23 | 248,15 | 1.007.723 |
05 Mar 2024 | 247,29 | -13,41 | -5,14% | 257,35 | 257,51 | 246,17 | 1.849.813 |
04 Mar 2024 | 260,70 | -4,04 | -1,53% | 263,01 | 263,85 | 259,66 | 1.944.600 |
01 Mar 2024 | 264,74 | 6,57 | 2,54% | 275,00 | 279,53 | 258,60 | 3.852.841 |
29 Fev 2024 | 258,17 | 2,92 | 1,14% | 256,35 | 258,985 | 255,00 | 3.307.854 |
28 Fev 2024 | 255,25 | -1,70 | -0,66% | 254,80 | 258,825 | 254,66 | 1.696.142 |
27 Fev 2024 | 256,95 | -0,40 | -0,16% | 258,50 | 258,5994 | 255,96 | 951.107 |
26 Fev 2024 | 257,35 | 0,15 | 0,06% | 257,84 | 259,135 | 256,14 | 987.769 |
23 Fev 2024 | 257,20 | 0,22 | 0,09% | 259,25 | 260,00 | 256,85 | 819.197 |
22 Fev 2024 | 256,98 | 4,46 | 1,77% | 258,65 | 260,33 | 255,77 | 1.077.917 |
21 Fev 2024 | 252,52 | -2,74 | -1,07% | 252,25 | 252,68 | 249,13 | 741.968 |
20 Fev 2024 | 255,26 | -3,04 | -1,18% | 256,33 | 256,70 | 251,66 | 1.277.243 |
16 Fev 2024 | 258,30 | -2,95 | -1,13% | 261,00 | 261,435 | 257,20 | 1.369.451 |
15 Fev 2024 | 261,25 | -0,92 | -0,35% | 264,74 | 264,94 | 259,59 | 724.209 |
14 Fev 2024 | 262,17 | 5,41 | 2,11% | 259,41 | 263,03 | 259,28 | 925.522 |
13 Fev 2024 | 256,76 | -5,28 | -2,01% | 255,10 | 258,7276 | 252,75 | 1.341.579 |
12 Fev 2024 | 262,04 | -4,64 | -1,74% | 265,91 | 267,31 | 261,5114 | 1.055.213 |
09 Fev 2024 | 266,68 | 5,17 | 1,98% | 262,85 | 269,53 | 262,85 | 1.828.611 |
08 Fev 2024 | 261,51 | 3,08 | 1,19% | 258,08 | 262,9175 | 258,02 | 771.110 |
07 Fev 2024 | 258,43 | 4,45 | 1,75% | 256,81 | 261,00 | 255,185 | 1.124.909 |
06 Fev 2024 | 253,98 | 1,17 | 0,46% | 254,07 | 254,91 | 252,70 | 861.661 |
05 Fev 2024 | 252,81 | -3,64 | -1,42% | 256,74 | 256,74 | 251,74 | 1.335.905 |