Autodesk, Inc. (BVMF:A1UT34)
Brazil · Delayed Price · Currency is BRL 416.65
+5.45 (1.33%)
At close: Dec 19, 2025
Autodesk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 411.06 | 411.06 | 411.06 | 411.06 | 411.06 | -1.79% | 2 |
| Dec 22, 2025 | 418.54 | 418.54 | 418.54 | 418.54 | 418.54 | 0.45% | 4 |
| Dec 19, 2025 | 414.71 | 416.65 | 414.71 | 416.65 | 416.65 | 1.33% | 3 |
| Dec 18, 2025 | 411.20 | 411.20 | 411.20 | 411.20 | 411.20 | 1.38% | 4 |
| Dec 17, 2025 | 405.21 | 405.60 | 405.21 | 405.60 | 405.60 | 1.50% | 3 |
| Dec 16, 2025 | 401.76 | 401.76 | 399.60 | 399.60 | 399.60 | -0.10% | 203 |
| Dec 15, 2025 | 404.00 | 404.00 | 400.00 | 400.00 | 400.00 | -3.55% | 833 |
| Dec 10, 2025 | 414.74 | 414.74 | 414.74 | 414.74 | 414.74 | 1.37% | 1 |
| Dec 9, 2025 | 409.14 | 409.14 | 409.14 | 409.14 | 409.14 | 0.43% | 6 |
| Dec 8, 2025 | 410.89 | 410.89 | 407.39 | 407.39 | 407.39 | -2.30% | 16 |
| Dec 5, 2025 | 416.97 | 416.97 | 416.97 | 416.97 | 416.97 | 2.58% | 7 |
| Dec 4, 2025 | 406.48 | 406.48 | 404.25 | 406.48 | 406.48 | - | 19 |
| Dec 3, 2025 | 407.31 | 408.13 | 404.79 | 406.46 | 406.46 | 0.42% | 1,717 |
| Dec 1, 2025 | 404.75 | 404.75 | 404.75 | 404.75 | 404.75 | 0.18% | 3 |
| Nov 28, 2025 | 404.01 | 404.01 | 404.01 | 404.01 | 404.01 | 0.78% | 1 |
| Nov 26, 2025 | 399.60 | 400.89 | 399.60 | 400.89 | 400.89 | 0.58% | 202 |
| Nov 25, 2025 | 399.59 | 399.60 | 398.57 | 398.57 | 398.57 | 2.09% | 201 |
| Nov 24, 2025 | 390.41 | 390.41 | 390.41 | 390.41 | 390.41 | -0.93% | 3 |
| Nov 21, 2025 | 394.07 | 394.07 | 394.07 | 394.07 | 394.07 | 1.35% | 4 |
| Nov 19, 2025 | 388.84 | 388.84 | 388.84 | 388.84 | 388.84 | -0.38% | 1 |
| Nov 18, 2025 | 390.33 | 390.33 | 390.33 | 390.33 | 390.33 | 0.44% | 2 |
| Nov 17, 2025 | 388.63 | 388.63 | 388.63 | 388.63 | 388.63 | -2.31% | 1 |
| Nov 14, 2025 | 397.80 | 397.80 | 397.80 | 397.80 | 397.80 | 1.21% | 2 |
| Nov 13, 2025 | 395.63 | 395.63 | 393.05 | 393.05 | 393.05 | -1.61% | 3 |
| Nov 12, 2025 | 399.48 | 399.48 | 399.48 | 399.48 | 399.48 | 0.17% | 4 |
| Nov 11, 2025 | 398.80 | 398.80 | 398.80 | 398.80 | 398.80 | 0.55% | 5 |
| Nov 7, 2025 | 396.63 | 396.63 | 396.63 | 396.63 | 396.63 | -1.79% | 1 |
| Nov 5, 2025 | 390.00 | 403.85 | 390.00 | 403.85 | 403.85 | -0.48% | 35 |
| Nov 4, 2025 | 407.13 | 407.13 | 405.78 | 405.78 | 405.78 | -0.33% | 21 |
| Nov 3, 2025 | 407.13 | 407.13 | 407.13 | 407.13 | 407.13 | 0.68% | 4 |
| Oct 30, 2025 | 406.10 | 406.10 | 404.00 | 404.40 | 404.40 | 1.25% | 211 |
| Oct 29, 2025 | 399.41 | 399.41 | 399.41 | 399.41 | 399.41 | -7.11% | 1 |
| Oct 28, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 1.87% | 8 |
| Oct 24, 2025 | 422.75 | 422.75 | 422.10 | 422.10 | 422.10 | 1.21% | 5 |
| Oct 23, 2025 | 417.06 | 417.06 | 417.06 | 417.06 | 417.06 | -0.07% | 4 |
| Oct 21, 2025 | 416.46 | 417.36 | 416.46 | 417.36 | 417.36 | 1.29% | 11 |
| Oct 17, 2025 | 410.69 | 412.04 | 410.69 | 412.04 | 412.04 | 0.53% | 5 |
| Oct 16, 2025 | 409.88 | 409.88 | 409.88 | 409.88 | 409.88 | -2.80% | 2 |
| Oct 14, 2025 | 414.13 | 421.68 | 414.13 | 421.68 | 421.68 | 0.61% | 17 |
| Oct 13, 2025 | 419.12 | 419.12 | 419.12 | 419.12 | 419.12 | 0.38% | 211 |
| Oct 10, 2025 | 417.54 | 417.54 | 417.54 | 417.54 | 417.54 | -0.12% | 5 |
| Oct 9, 2025 | 418.05 | 418.05 | 418.05 | 418.05 | 418.05 | 0.73% | 1 |
| Oct 8, 2025 | 419.52 | 419.52 | 413.69 | 415.00 | 415.00 | -3.68% | 824 |
| Oct 6, 2025 | 430.84 | 430.84 | 430.84 | 430.84 | 430.84 | 2.61% | 2 |
| Oct 1, 2025 | 419.90 | 419.90 | 419.90 | 419.90 | 419.90 | - | 2 |
| Sep 30, 2025 | 425.27 | 425.27 | 419.90 | 419.90 | 419.90 | -2.35% | 7 |
| Sep 25, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | -0.60% | 3 |
| Sep 24, 2025 | 432.58 | 432.58 | 432.58 | 432.58 | 432.58 | 1.11% | 2 |
| Sep 23, 2025 | 427.85 | 427.85 | 427.85 | 427.85 | 427.85 | -1.39% | 2 |
| Sep 22, 2025 | 433.87 | 433.87 | 433.87 | 433.87 | 433.87 | 1.31% | 8 |