Autodesk, Inc. (BVMF:A1UT34)
Brazil · Delayed Price · Currency is BRL 327.37
+3.28 (1.01%)
At close: Mar 20, 2026
Autodesk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 327.37 | 327.37 | 327.37 | 327.37 | 327.37 | 1.01% | 2 |
| Mar 19, 2026 | 333.39 | 333.39 | 324.09 | 324.09 | 324.09 | -0.61% | 13 |
| Mar 18, 2026 | 326.07 | 326.07 | 326.07 | 326.07 | 326.07 | -1.28% | 4 |
| Mar 17, 2026 | 330.29 | 330.29 | 330.29 | 330.29 | 330.29 | 0.80% | 5 |
| Mar 16, 2026 | 332.60 | 332.60 | 327.66 | 327.66 | 327.66 | -1.50% | 5 |
| Mar 13, 2026 | 329.00 | 332.65 | 329.00 | 332.65 | 332.65 | 1.59% | 59 |
| Mar 12, 2026 | 331.73 | 331.73 | 327.43 | 327.43 | 327.43 | 1.07% | 6 |
| Mar 11, 2026 | 323.54 | 323.97 | 323.54 | 323.97 | 323.97 | -1.47% | 2 |
| Mar 10, 2026 | 329.68 | 329.68 | 328.79 | 328.79 | 328.79 | -3.74% | 7 |
| Mar 6, 2026 | 343.20 | 343.20 | 341.57 | 341.57 | 341.57 | -1.51% | 20 |
| Mar 5, 2026 | 346.80 | 346.80 | 346.80 | 346.80 | 346.80 | 3.44% | 5 |
| Mar 4, 2026 | 335.26 | 335.26 | 335.26 | 335.26 | 335.26 | 0.25% | 6 |
| Mar 3, 2026 | 331.83 | 334.41 | 331.83 | 334.41 | 334.41 | 4.40% | 73 |
| Mar 2, 2026 | 312.32 | 320.33 | 312.32 | 320.33 | 320.33 | 1.79% | 20 |
| Feb 27, 2026 | 311.70 | 316.79 | 311.70 | 314.70 | 314.70 | 5.08% | 184 |
| Feb 26, 2026 | 299.16 | 299.50 | 299.16 | 299.50 | 299.50 | 3.87% | 480 |
| Feb 25, 2026 | 286.00 | 288.35 | 283.24 | 288.35 | 288.35 | 0.82% | 46 |
| Feb 24, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 1.40% | 10 |
| Feb 23, 2026 | 281.72 | 282.04 | 280.00 | 282.04 | 282.04 | -4.03% | 4 |
| Feb 20, 2026 | 298.23 | 299.04 | 293.87 | 293.87 | 293.87 | -1.47% | 3 |
| Feb 19, 2026 | 298.26 | 298.26 | 298.26 | 298.26 | 298.26 | -0.53% | 2 |
| Feb 18, 2026 | 299.86 | 299.86 | 299.84 | 299.84 | 299.84 | -1.02% | 5 |
| Feb 13, 2026 | 293.36 | 304.04 | 293.36 | 302.94 | 302.94 | 3.27% | 22 |
| Feb 12, 2026 | 302.20 | 302.20 | 293.36 | 293.36 | 293.36 | -2.92% | 924 |
| Feb 11, 2026 | 300.00 | 302.19 | 298.50 | 302.19 | 302.19 | -3.74% | 15 |
| Feb 10, 2026 | 314.00 | 314.00 | 313.92 | 313.92 | 313.92 | 0.16% | 5 |
| Feb 9, 2026 | 313.41 | 313.41 | 313.41 | 313.41 | 313.41 | 0.40% | 2 |
| Feb 6, 2026 | 311.24 | 313.41 | 310.08 | 312.17 | 312.17 | -0.08% | 31 |
| Feb 5, 2026 | 312.42 | 312.42 | 312.42 | 312.42 | 312.42 | -2.23% | 1 |
| Feb 4, 2026 | 314.39 | 319.56 | 311.33 | 319.56 | 319.56 | 0.63% | 74 |
| Feb 3, 2026 | 321.01 | 321.01 | 316.87 | 317.57 | 317.57 | -6.60% | 64 |
| Feb 2, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 2.93% | 10 |
| Jan 30, 2026 | 330.85 | 330.85 | 330.33 | 330.33 | 330.33 | -0.16% | 12 |
| Jan 29, 2026 | 343.63 | 343.63 | 330.85 | 330.85 | 330.85 | -5.12% | 12 |
| Jan 28, 2026 | 350.25 | 350.25 | 348.70 | 348.70 | 348.70 | - | 4 |
| Jan 27, 2026 | 348.70 | 348.70 | 348.70 | 348.70 | 348.70 | -1.54% | 2 |
| Jan 26, 2026 | 354.17 | 354.17 | 354.17 | 354.17 | 354.17 | 0.39% | 4 |
| Jan 23, 2026 | 352.80 | 352.80 | 352.80 | 352.80 | 352.80 | -0.64% | 31 |
| Jan 22, 2026 | 355.64 | 355.64 | 349.44 | 355.06 | 355.06 | 4.13% | 635 |
| Jan 21, 2026 | 340.85 | 340.97 | 340.85 | 340.97 | 340.97 | -0.33% | 12 |
| Jan 20, 2026 | 347.82 | 347.82 | 342.10 | 342.10 | 342.10 | -2.29% | 4 |
| Jan 15, 2026 | 350.11 | 350.11 | 350.11 | 350.11 | 350.11 | -0.56% | 1 |
| Jan 14, 2026 | 363.96 | 363.96 | 352.07 | 352.07 | 352.07 | -5.94% | 12 |
| Jan 12, 2026 | 369.94 | 374.31 | 369.94 | 374.31 | 374.31 | 1.00% | 11 |
| Jan 9, 2026 | 372.39 | 372.39 | 370.59 | 370.59 | 370.59 | -0.48% | 2 |
| Jan 8, 2026 | 372.15 | 372.39 | 372.15 | 372.39 | 372.39 | -6.11% | 5 |
| Jan 7, 2026 | 396.61 | 396.61 | 396.61 | 396.61 | 396.61 | 0.57% | 1 |
| Jan 6, 2026 | 394.37 | 394.37 | 394.37 | 394.37 | 394.37 | 0.75% | 1 |
| Jan 5, 2026 | 391.42 | 391.42 | 391.42 | 391.42 | 391.42 | 0.80% | 1 |
| Jan 2, 2026 | 388.33 | 388.33 | 388.33 | 388.33 | 388.33 | -6.04% | 6 |