Autodesk, Inc. (BVMF:A1UT34)
Brazil
· Delayed Price · Currency is BRL 346.80
+11.54 (3.44%)
At close: Mar 5, 2026
Autodesk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 413.28 | 413.28 | 413.28 | 413.28 | 413.28 | -1.56% | 3 |
| Dec 29, 2025 | 416.25 | 419.83 | 416.25 | 419.83 | 419.83 | 0.59% | 15 |
| Dec 26, 2025 | 417.37 | 417.37 | 417.37 | 417.37 | 417.37 | 1.54% | 1 |
| 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 |
| Sep 19, 2025 | 428.28 | 428.28 | 428.28 | 428.28 | 428.28 | -0.20% | 1 |
| Sep 18, 2025 | 429.14 | 429.14 | 429.14 | 429.14 | 429.14 | 1.73% | 1 |
| Sep 16, 2025 | 421.83 | 421.83 | 421.83 | 421.83 | 421.83 | -0.81% | 1 |
| Sep 15, 2025 | 425.70 | 425.70 | 425.27 | 425.27 | 425.27 | -0.77% | 4 |
| Sep 12, 2025 | 428.56 | 428.56 | 428.56 | 428.56 | 428.56 | -2.01% | 3 |
| Sep 11, 2025 | 437.37 | 437.37 | 437.37 | 437.37 | 437.37 | -0.30% | 1 |