Autodesk, Inc. (BVMF:A1UT34)
Brazil · Delayed Price · Currency is BRL 306.62
+3.14 (1.03%)
At close: May 19, 2026
BVMF:A1UT34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 299.93 | 299.93 | 283.67 | 289.51 | 289.51 | -5.20% | 54 |
| Apr 22, 2026 | 305.38 | 305.38 | 305.38 | 305.38 | 305.38 | 0.29% | 25 |
| Apr 20, 2026 | 302.78 | 306.47 | 302.78 | 304.49 | 304.49 | 0.89% | 106 |
| Apr 17, 2026 | 307.79 | 307.79 | 301.81 | 301.81 | 301.81 | -0.43% | 7 |
| Apr 16, 2026 | 302.12 | 303.10 | 302.12 | 303.10 | 303.10 | 1.24% | 6 |
| Apr 15, 2026 | 294.70 | 299.40 | 294.70 | 299.40 | 299.40 | 5.91% | 103 |
| Apr 13, 2026 | 282.70 | 282.70 | 282.70 | 282.70 | 282.70 | 4.04% | 1 |
| Apr 10, 2026 | 271.26 | 271.72 | 271.26 | 271.72 | 271.72 | -2.41% | 17 |
| Apr 9, 2026 | 299.92 | 299.92 | 278.42 | 278.42 | 278.42 | -9.72% | 78 |
| Apr 8, 2026 | 308.40 | 308.40 | 308.40 | 308.40 | 308.40 | 1.55% | 2 |
| Apr 7, 2026 | 303.70 | 303.70 | 303.70 | 303.70 | 303.70 | -1.04% | 1 |
| Apr 6, 2026 | 306.89 | 306.89 | 306.89 | 306.89 | 306.89 | 0.29% | 1 |
| Apr 2, 2026 | 305.99 | 305.99 | 305.99 | 305.99 | 305.99 | -0.49% | 1 |
| Apr 1, 2026 | 307.51 | 307.51 | 307.51 | 307.51 | 307.51 | -1.00% | 1 |
| Mar 31, 2026 | 310.61 | 310.61 | 310.61 | 310.61 | 310.61 | 2.93% | 1 |
| Mar 27, 2026 | 301.77 | 301.77 | 301.77 | 301.77 | 301.77 | -3.83% | 3 |
| Mar 26, 2026 | 313.79 | 313.79 | 313.79 | 313.79 | 313.79 | 1.74% | 1 |
| Mar 25, 2026 | 308.43 | 308.43 | 308.43 | 308.43 | 308.43 | -2.15% | 2 |
| Mar 24, 2026 | 315.21 | 315.21 | 315.21 | 315.21 | 315.21 | -3.51% | 2 |
| Mar 23, 2026 | 326.69 | 326.69 | 326.69 | 326.69 | 326.69 | -0.21% | 4 |
| 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 |