Autodesk

A1UT34
🏛️ brazil →
430.00
Last Update: 2025-09-25
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 248.76 248.88 248.64 248.88 0.0M
2022-12-28 238.80 238.80 238.80 238.80 0.0M
2022-12-27 244.15 246.00 244.15 246.00 0.0M
2022-12-23 239.50 244.15 239.50 244.15 0.0M
2022-12-22 241.06 242.48 241.06 242.48 0.0M
2022-12-21 247.19 250.50 245.17 250.25 0.0M
2022-12-20 245.25 246.00 245.25 245.63 0.0M
2022-12-19 250.00 250.48 250.00 250.48 0.0M
2022-12-16 253.24 253.24 253.24 253.24 0.0M
2022-12-14 268.11 268.11 268.11 268.11 0.0M
2022-12-13 267.66 267.66 267.66 267.66 0.0M
2022-12-12 263.38 264.00 263.38 264.00 0.0M
2022-12-09 255.84 255.84 255.84 255.84 0.0M
2022-12-08 256.26 256.26 256.26 256.26 0.0M
2022-12-07 252.20 252.20 252.20 252.20 0.0M
2022-12-06 255.58 255.58 255.58 255.58 0.0M
2022-12-05 259.18 259.18 259.18 259.18 0.0M
2022-12-02 264.33 264.33 264.33 264.33 0.0M
2022-12-01 266.49 268.60 265.95 268.60 0.0M
2022-11-30 257.12 260.26 257.12 260.26 0.0M
2022-11-29 258.44 258.44 258.44 258.44 0.0M
2022-11-28 261.90 261.90 261.90 261.90 0.0M
2022-11-25 268.78 269.88 268.78 269.88 0.0M
2022-11-23 260.85 265.46 260.85 265.46 0.0M
2022-11-22 279.80 279.80 279.80 279.80 0.0M
2022-11-21 274.05 274.96 274.05 274.96 0.0M
2022-11-18 283.78 284.49 283.78 284.49 0.0M
2022-11-17 295.00 295.00 287.27 288.26 0.0M
2022-11-16 305.85 305.85 297.41 297.41 0.0M
2022-11-14 298.18 299.10 297.94 297.94 0.0M
2022-11-11 307.69 307.69 306.15 306.15 0.0M
2022-11-10 267.50 297.33 267.50 297.33 0.0M
2022-11-09 251.59 251.59 251.59 251.59 0.0M
2022-11-08 252.50 256.10 252.50 256.10 0.0M
2022-11-07 252.00 252.00 252.00 252.00 0.0M
2022-11-04 245.00 245.92 239.50 242.25 0.0M
2022-11-03 275.75 275.75 251.13 251.13 0.0M
2022-11-01 272.72 275.63 271.64 275.63 0.0M
2022-10-31 276.00 278.13 276.00 278.13 0.0M
2022-10-28 283.08 286.72 283.08 286.72 0.0M
2022-10-27 279.44 279.44 279.44 279.44 0.0M
2022-10-26 288.47 288.47 287.28 287.28 0.0M
2022-10-25 284.58 284.58 284.58 284.58 0.0M
2022-10-24 267.00 273.91 267.00 273.52 0.0M
2022-10-21 258.40 258.40 258.40 258.40 0.0M
2022-10-20 259.42 259.42 259.42 259.42 0.0M
2022-10-19 259.22 259.22 259.22 259.22 0.0M
2022-10-18 263.00 263.00 262.08 262.08 0.0M
2022-10-17 262.13 263.00 262.13 263.00 0.0M
2022-10-14 254.00 254.00 254.00 254.00 0.0M
2022-10-13 251.75 256.25 251.75 256.25 0.0M
2022-10-11 249.75 249.75 249.75 249.75 0.0M
2022-10-10 247.50 249.25 247.50 249.25 0.0M
2022-10-07 252.33 252.33 252.33 252.33 0.0M
2022-10-06 267.87 267.87 267.87 267.87 0.0M
2022-10-05 264.22 264.22 264.22 264.22 0.0M
2022-10-04 255.61 255.61 255.61 255.61 0.0M
2022-10-03 248.40 250.08 245.76 250.08 0.0M
2022-09-30 253.69 253.69 253.69 253.69 0.0M
2022-09-29 256.90 256.90 253.26 253.26 0.0M
2022-09-28 253.00 256.90 253.00 256.90 0.0M
2022-09-27 252.00 252.00 252.00 252.00 0.0M
2022-09-26 248.64 248.64 248.64 248.64 0.0M
2022-09-23 240.24 240.24 240.24 240.24 0.0M
2022-09-22 241.25 241.25 241.25 241.25 0.0M
2022-09-21 255.84 255.84 251.16 251.16 0.0M
2022-09-20 250.90 252.72 250.90 252.72 0.0M
2022-09-19 251.16 254.54 249.08 254.54 0.0M
2022-09-16 260.00 260.00 253.92 253.92 0.0M
2022-09-15 264.47 264.47 263.79 263.79 0.0M
2022-09-14 267.03 267.03 267.03 267.03 0.0M
2022-09-13 270.76 270.76 270.76 270.76 0.0M
2022-09-12 273.99 273.99 273.99 273.99 0.0M
2022-09-09 272.68 273.38 272.68 273.34 0.0M
2022-09-08 260.50 270.73 260.50 270.73 0.0M
2022-09-06 258.75 260.59 258.75 260.50 0.0M
2022-09-02 256.10 258.01 253.46 253.46 0.0M
2022-09-01 256.58 262.04 256.58 262.04 0.0M
2022-08-31 262.60 262.60 262.60 262.60 0.0M
2022-08-30 262.47 262.47 259.27 259.27 0.0M
2022-08-29 259.36 259.36 259.36 259.36 0.0M
2022-08-26 267.40 267.97 267.40 267.97 0.0M
2022-08-25 295.00 300.00 279.99 279.99 0.0M
2022-08-24 274.86 274.86 274.33 274.33 0.0M
2022-08-23 275.01 277.00 272.89 272.89 0.0M
2022-08-22 268.51 282.84 268.51 278.78 0.0M
2022-08-19 288.21 288.21 288.21 288.21 0.0M
2022-08-18 297.30 298.06 296.86 298.06 0.0M
2022-08-17 295.79 295.79 295.79 295.79 0.0M
2022-08-16 298.19 298.19 298.19 298.19 0.0M
2022-08-15 297.18 299.31 296.39 299.31 0.0M
2022-08-12 294.64 294.64 293.94 293.94 0.0M
2022-08-11 292.58 293.66 292.58 293.57 0.0M
2022-08-10 285.28 287.56 285.27 287.56 0.0M
2022-08-09 279.43 279.43 279.43 279.43 0.0M
2022-08-08 286.90 286.90 280.68 280.81 0.0M
2022-08-05 284.99 285.35 284.99 285.35 0.0M
2022-08-04 286.78 288.63 286.78 288.56 0.0M
2022-08-03 287.77 290.66 287.77 289.93 0.0M
2022-08-02 285.00 286.38 285.00 286.38 0.0M
2022-08-01 278.26 281.37 277.51 280.99 0.0M
2022-07-29 280.56 280.56 278.30 279.91 0.0M
2022-07-28 272.70 273.92 272.34 273.16 0.0M
2022-07-27 263.55 267.88 263.38 267.88 0.0M
2022-07-26 261.48 261.48 257.83 259.04 0.0M
2022-07-25 265.00 265.00 261.30 261.30 0.0M
2022-07-22 268.22 268.22 268.22 268.22 0.0M
2022-07-21 272.98 272.98 272.78 272.78 0.0M
2022-07-20 266.83 269.62 266.83 269.62 0.0M
2022-07-19 248.40 249.35 248.40 249.35 0.0M
2022-07-18 239.52 240.25 238.65 238.65 0.0M
2022-07-15 237.89 237.89 237.82 237.82 0.0M
2022-07-14 230.66 233.22 230.66 231.32 0.0M
2022-07-13 229.13 231.22 229.13 231.22 0.0M
2022-07-12 235.00 235.00 234.38 234.49 0.0M
2022-07-11 237.26 237.26 237.26 237.26 0.0M
2022-07-08 237.73 237.80 237.03 237.03 0.0M
2022-07-07 243.49 243.49 243.49 243.49 0.0M
2022-07-06 239.99 240.78 239.99 240.78 0.0M
2022-07-05 229.56 238.25 229.56 238.25 0.0M
2022-07-01 233.45 233.68 229.77 230.69 0.0M
2022-06-30 224.87 225.40 223.40 223.40 0.0M
2022-06-29 229.69 230.12 229.18 229.18 0.0M
2022-06-28 243.12 243.12 233.63 233.63 0.0M
2022-06-27 244.69 244.69 243.13 243.13 0.0M
2022-06-24 245.30 252.02 245.13 250.71 0.0M
2022-06-23 226.00 238.29 226.00 237.77 0.0M
2022-06-22 211.40 218.17 211.40 218.17 0.0M
2022-06-21 217.80 220.22 205.03 205.03 0.0M
2022-06-20 215.04 215.04 215.04 215.04 0.0M
2022-06-17 215.04 218.46 215.04 218.46 0.0M
2022-06-15 222.75 225.94 222.75 225.94 0.0M
2022-06-14 219.71 219.71 219.71 219.71 0.0M
2022-06-13 222.14 222.14 222.14 222.14 0.0M
2022-06-10 232.00 232.45 232.00 232.38 0.0M
2022-06-09 247.25 247.25 242.02 242.02 0.0M
2022-06-08 250.86 250.86 249.01 249.01 0.0M
2022-06-07 252.48 252.48 252.01 252.30 0.0M
2022-06-06 249.25 252.20 249.25 249.41 0.0M
2022-06-03 248.40 249.18 248.40 249.18 0.0M
2022-06-02 251.01 255.13 251.01 255.13 0.0M
2022-06-01 248.75 251.16 246.58 251.16 0.0M
2022-05-31 242.50 247.31 242.50 245.14 0.0M
2022-05-30 255.90 255.90 255.90 255.90 0.0M
2022-05-27 240.00 250.60 240.00 250.60 0.0M
2022-05-26 227.70 228.35 227.70 228.35 0.0M
2022-05-25 224.40 224.40 224.40 224.40 0.0M
2022-05-24 214.94 214.94 214.94 214.94 0.0M
2022-05-23 221.62 221.62 219.52 219.52 0.0M
2022-05-20 227.75 232.18 227.75 232.18 0.0M
2022-05-19 238.50 238.92 238.50 238.92 0.0M
2022-05-18 232.81 232.81 232.81 232.81 0.0M
2022-05-17 238.50 241.43 238.50 241.24 0.0M
2022-05-16 244.87 244.87 242.74 242.74 0.0M
2022-05-13 246.97 248.63 246.97 247.69 0.0M
2022-05-12 234.84 237.45 234.84 236.43 0.0M
2022-05-11 236.90 236.90 231.61 231.61 0.0M
2022-05-10 234.96 240.71 234.96 240.21 0.0M
2022-05-09 238.01 241.05 238.01 238.70 0.0M
2022-05-06 245.89 245.89 242.59 242.59 0.0M
2022-05-05 246.37 246.37 246.37 246.37 0.0M
2022-05-04 241.68 248.84 241.46 248.84 0.0M
2022-05-03 238.18 240.26 238.18 240.26 0.0M
2022-05-02 236.53 241.69 236.53 241.69 0.0M
2022-04-29 236.00 236.53 234.70 234.70 0.0M
2022-04-28 242.89 244.83 240.60 240.60 0.0M
2022-04-27 232.26 235.29 232.26 235.29 0.0M
2022-04-26 233.69 234.52 232.26 232.26 0.0M
2022-04-25 229.76 232.00 229.76 232.00 0.0M
2022-04-22 229.77 229.77 226.56 226.74 0.0M
2022-04-20 234.60 234.65 234.60 234.65 0.0M
2022-04-19 238.76 239.49 238.76 239.49 0.0M
2022-04-18 229.72 229.72 228.10 228.10 0.0M
2022-04-14 231.37 231.37 231.05 231.05 0.0M
2022-04-13 229.76 236.45 229.76 236.45 0.0M
2022-04-12 234.00 234.00 229.76 229.76 0.0M
2022-04-11 234.50 234.86 234.50 234.86 0.0M
2022-04-08 238.85 238.85 238.32 238.32 0.0M
2022-04-07 243.92 243.92 243.92 243.92 0.0M
2022-04-06 244.43 244.43 239.46 242.17 0.0M
2022-04-05 249.60 249.60 245.45 245.45 0.0M
2022-04-04 254.14 254.14 251.51 251.51 0.0M
2022-04-01 251.50 253.25 246.76 248.65 0.0M
2022-03-31 263.54 263.54 256.57 256.57 0.0M
2022-03-30 263.40 263.54 263.00 263.54 0.0M
2022-03-29 265.80 265.80 265.08 265.08 0.0M
2022-03-28 255.25 257.27 255.25 255.82 0.0M
2022-03-25 254.28 254.28 249.37 249.37 0.0M
2022-03-24 251.12 257.29 251.12 257.29 0.0M
2022-03-23 267.79 267.79 251.06 251.12 0.0M
2022-03-22 260.52 267.79 260.52 267.79 0.0M
2022-03-21 260.55 261.75 260.55 261.75 0.0M
2022-03-18 265.79 266.63 264.79 264.79 0.0M
2022-03-17 264.38 265.54 264.38 265.54 0.0M
2022-03-16 254.51 259.65 254.51 259.65 0.0M
2022-03-15 243.67 248.49 243.67 248.49 0.0M
2022-03-14 240.73 242.12 240.29 241.50 0.0M
2022-03-11 248.01 248.01 244.10 244.10 0.0M
2022-03-10 251.00 251.36 249.61 251.36 0.0M
2022-03-09 253.75 258.25 253.75 256.45 0.0M
2022-03-08 251.00 251.42 250.25 250.25 0.0M
2022-03-07 258.44 261.53 254.05 254.05 0.0M
2022-03-04 263.00 266.52 261.59 261.59 0.0M
2022-03-03 273.09 273.09 261.81 264.03 0.0M
2022-03-02 277.20 278.88 276.00 276.00 0.0M
2022-02-25 274.68 288.88 274.68 284.10 0.0M
2022-02-24 258.44 275.27 258.43 273.83 0.0M
2022-02-23 270.15 270.27 263.21 263.21 0.0M
2022-02-22 273.40 276.91 272.72 275.12 0.0M
2022-02-21 280.37 280.62 280.20 280.20 0.0M
2022-02-18 290.00 290.87 278.15 278.15 0.0M
2022-02-17 292.79 292.79 287.27 287.66 0.0M
2022-02-16 295.00 301.80 295.00 301.80 0.0M
2022-02-15 298.05 302.69 298.05 300.74 0.0M
2022-02-14 300.54 300.54 292.50 298.10 0.0M
2022-02-11 300.66 301.15 300.54 300.54 0.0M
2022-02-10 323.76 323.76 313.77 313.77 0.0M
2022-02-09 320.91 327.28 320.91 327.28 0.0M
2022-02-08 320.00 320.00 316.35 316.35 0.0M
2022-02-07 320.00 320.00 317.38 318.40 0.0M
2022-02-04 318.69 324.89 318.69 321.10 0.0M
2022-02-03 324.50 324.50 314.32 314.34 0.0M
2022-02-02 332.31 332.64 326.12 326.12 0.0M
2022-02-01 331.98 331.98 326.04 329.93 0.0M
2022-01-31 325.76 328.37 325.76 327.68 0.0M
2022-01-28 306.91 311.87 306.60 311.56 0.0M
2022-01-27 318.39 318.39 308.97 308.97 0.0M
2022-01-26 324.74 327.67 317.00 317.27 0.0M
2022-01-25 328.44 328.44 316.89 324.06 0.0M
2022-01-24 320.00 336.24 320.00 336.24 0.0M
2022-01-21 345.09 345.09 327.08 327.08 0.0M
2022-01-20 347.22 355.50 346.19 346.54 0.0M
2022-01-19 350.00 353.50 347.19 349.29 0.0M
2022-01-18 350.00 355.50 350.00 354.51 0.0M
2022-01-17 356.24 356.24 356.24 356.24 0.0M
2022-01-14 354.70 356.24 350.00 356.24 0.0M
2022-01-13 372.19 372.19 363.70 363.70 0.0M
2022-01-12 376.58 376.58 369.75 371.72 0.0M
2022-01-11 371.85 378.77 371.85 375.93 0.0M
2022-01-10 371.11 371.11 357.06 369.63 0.0M
2022-01-07 368.59 371.22 367.85 369.80 0.0M
2022-01-06 378.10 378.10 372.78 374.31 0.0M
2022-01-05 392.73 392.73 375.65 375.65 0.0M
2022-01-04 403.20 403.59 389.21 396.02 0.0M
2022-01-03 390.39 402.88 390.39 402.88 0.0M