Autodesk, Inc. (BVMF:A1UT34)
Brazil · Delayed Price · Currency is BRL 278.61
+1.01 (0.36%)
At close: Jul 17, 2026
BVMF:A1UT34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 277.97 | 278.61 | 277.97 | 278.61 | 278.61 | 0.36% | 2 |
| Jul 16, 2026 | 265.90 | 279.13 | 265.90 | 277.60 | 277.60 | 4.38% | 50 |
| Jul 15, 2026 | 265.94 | 265.94 | 265.94 | 265.94 | 265.94 | 0.31% | 1 |
| Jul 14, 2026 | 262.15 | 266.31 | 262.15 | 265.13 | 265.13 | -2.20% | 6 |
| Jul 13, 2026 | 271.10 | 271.10 | 271.10 | 271.10 | 271.10 | 2.14% | 1 |
| Jul 9, 2026 | 257.77 | 266.75 | 257.77 | 265.42 | 265.42 | -1.69% | 103 |
| Jul 8, 2026 | 269.93 | 269.99 | 269.93 | 269.99 | 269.99 | -2.18% | 2 |
| Jul 7, 2026 | 275.00 | 276.00 | 273.75 | 276.00 | 276.00 | 3.18% | 506 |
| Jul 6, 2026 | 264.30 | 267.50 | 264.30 | 267.50 | 267.50 | -1.68% | 11 |
| Jul 2, 2026 | 272.06 | 272.06 | 272.06 | 272.06 | 272.06 | 3.31% | 9 |
| Jul 1, 2026 | 263.35 | 263.35 | 263.35 | 263.35 | 263.35 | 2.77% | 24 |
| Jun 29, 2026 | 261.75 | 261.75 | 256.25 | 256.25 | 256.25 | 2.09% | 27 |
| Jun 26, 2026 | 252.23 | 252.23 | 251.00 | 251.00 | 251.00 | 1.33% | 2 |
| Jun 25, 2026 | 247.00 | 247.71 | 246.43 | 247.71 | 247.71 | -1.41% | 3 |
| Jun 24, 2026 | 251.25 | 251.25 | 251.25 | 251.25 | 251.25 | 2.74% | 1 |
| Jun 23, 2026 | 244.56 | 244.56 | 244.56 | 244.56 | 244.56 | 2.01% | 2 |
| Jun 22, 2026 | 245.00 | 245.00 | 238.75 | 239.75 | 239.75 | -3.71% | 35 |
| Jun 18, 2026 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | -3.15% | 35 |
| Jun 16, 2026 | 257.58 | 257.58 | 257.10 | 257.10 | 257.10 | 3.15% | 12 |
| Jun 15, 2026 | 251.83 | 251.95 | 249.25 | 249.25 | 249.25 | -0.28% | 51 |
| Jun 12, 2026 | 260.00 | 260.00 | 249.93 | 249.94 | 249.94 | -10.71% | 96 |
| Jun 11, 2026 | 285.00 | 285.00 | 279.93 | 279.93 | 279.93 | -1.78% | 11 |
| Jun 10, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | -1.73% | 4 |
| Jun 9, 2026 | 292.93 | 292.93 | 288.54 | 290.01 | 290.01 | -2.55% | 73 |
| Jun 8, 2026 | 297.61 | 297.61 | 297.61 | 297.61 | 297.61 | 2.62% | 1 |
| Jun 3, 2026 | 298.21 | 298.21 | 290.00 | 290.00 | 290.00 | -2.75% | 8 |
| Jun 2, 2026 | 299.93 | 299.93 | 298.21 | 298.21 | 298.21 | -4.14% | 4 |
| Jun 1, 2026 | 304.00 | 311.10 | 304.00 | 311.10 | 311.10 | 7.30% | 125 |
| May 29, 2026 | 305.99 | 305.99 | 277.27 | 289.94 | 289.94 | -5.25% | 49 |
| May 28, 2026 | 299.93 | 305.99 | 299.93 | 305.99 | 305.99 | 1.61% | 4 |
| May 27, 2026 | 301.15 | 301.15 | 301.15 | 301.15 | 301.15 | 0.58% | 2 |
| May 26, 2026 | 299.26 | 300.00 | 299.26 | 299.41 | 299.41 | -1.67% | 61 |
| May 25, 2026 | 304.48 | 304.48 | 304.48 | 304.48 | 304.48 | 0.85% | 1 |
| May 22, 2026 | 304.12 | 304.12 | 301.91 | 301.91 | 301.91 | 1.13% | 8 |
| May 21, 2026 | 299.37 | 299.37 | 298.55 | 298.55 | 298.55 | -1.14% | 22 |
| May 20, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | -1.51% | 2 |
| May 19, 2026 | 311.63 | 311.63 | 306.62 | 306.62 | 306.62 | 1.03% | 4 |
| May 18, 2026 | 303.48 | 303.48 | 303.48 | 303.48 | 303.48 | 1.57% | 2 |
| May 15, 2026 | 298.79 | 298.79 | 298.79 | 298.79 | 298.79 | 3.48% | 2 |
| May 13, 2026 | 288.75 | 288.75 | 288.75 | 288.75 | 288.75 | 0.10% | 7 |
| May 12, 2026 | 288.46 | 288.46 | 288.46 | 288.46 | 288.46 | -3.68% | 5 |
| May 8, 2026 | 299.47 | 299.47 | 299.47 | 299.47 | 299.47 | 0.62% | 15 |
| May 6, 2026 | 297.60 | 298.11 | 297.31 | 297.63 | 297.63 | -2.94% | 540 |
| May 5, 2026 | 304.15 | 307.45 | 304.11 | 306.66 | 306.66 | -0.47% | 722 |
| May 4, 2026 | 303.10 | 308.10 | 303.10 | 308.10 | 308.10 | 4.69% | 191 |
| Apr 30, 2026 | 294.29 | 294.29 | 294.29 | 294.29 | 294.29 | 0.33% | 1 |
| Apr 29, 2026 | 289.14 | 293.32 | 289.14 | 293.32 | 293.32 | -0.09% | 3 |
| Apr 28, 2026 | 294.93 | 294.93 | 293.58 | 293.58 | 293.58 | -0.36% | 622 |
| Apr 27, 2026 | 294.65 | 294.65 | 294.65 | 294.65 | 294.65 | -0.49% | 1 |
| Apr 24, 2026 | 291.37 | 296.09 | 291.37 | 296.09 | 296.09 | 2.27% | 42 |