Autodesk, Inc. (BVMF:A1UT34)
Brazil
· Delayed Price · Currency is BRL 416.97
+10.49 (2.58%)
At close: Dec 5, 2025
Autodesk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 10, 2025 | 440.44 | 440.44 | 438.68 | 438.68 | 438.68 | -0.27% | 18 |
| Sep 9, 2025 | 442.25 | 442.25 | 439.87 | 439.87 | 439.87 | -0.46% | 11 |
| Sep 8, 2025 | 442.33 | 442.33 | 441.89 | 441.89 | 441.89 | -0.02% | 48 |
| Sep 5, 2025 | 441.99 | 441.99 | 441.99 | 441.99 | 441.99 | 1.71% | 8 |
| Sep 4, 2025 | 434.54 | 434.54 | 434.54 | 434.54 | 434.54 | -1.69% | 74 |
| Sep 3, 2025 | 441.99 | 441.99 | 441.99 | 441.99 | 441.99 | 3.10% | 12 |
| Sep 2, 2025 | 428.71 | 428.71 | 428.71 | 428.71 | 428.71 | 1.01% | 2 |
| Aug 29, 2025 | 440.00 | 442.77 | 421.58 | 424.44 | 424.44 | 6.80% | 218 |
| Aug 28, 2025 | 397.41 | 397.41 | 397.41 | 397.41 | 397.41 | 2.19% | 30 |
| Aug 27, 2025 | 388.88 | 388.88 | 388.88 | 388.88 | 388.88 | 0.86% | 33 |
| Aug 26, 2025 | 385.55 | 385.55 | 385.55 | 385.55 | 385.55 | -2.24% | 44 |
| Aug 22, 2025 | 394.40 | 394.40 | 394.40 | 394.40 | 394.40 | - | 1 |
| Aug 21, 2025 | 394.40 | 394.40 | 394.40 | 394.40 | 394.40 | 0.53% | 1 |
| Aug 18, 2025 | 392.34 | 392.34 | 392.34 | 392.34 | 392.34 | 0.93% | 1 |
| Aug 15, 2025 | 388.74 | 388.74 | 388.74 | 388.74 | 388.74 | 1.28% | 2 |
| Aug 14, 2025 | 383.82 | 383.82 | 383.82 | 383.82 | 383.82 | -0.19% | 3 |
| Aug 13, 2025 | 381.14 | 384.56 | 381.14 | 384.56 | 384.56 | 0.82% | 5 |
| Aug 12, 2025 | 381.03 | 381.42 | 381.03 | 381.42 | 381.42 | -1.44% | 84 |
| Aug 11, 2025 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | -1.48% | 10 |
| Aug 8, 2025 | 393.20 | 393.20 | 392.80 | 392.80 | 392.80 | -5.32% | 6 |
| Aug 6, 2025 | 413.98 | 414.88 | 413.98 | 414.88 | 414.88 | 0.24% | 208 |
| Aug 1, 2025 | 413.88 | 413.88 | 413.88 | 413.88 | 413.88 | -3.52% | 44 |
| Jul 31, 2025 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 1.23% | 33 |
| Jul 28, 2025 | 423.78 | 423.78 | 423.78 | 423.78 | 423.78 | 0.60% | 25 |
| Jul 25, 2025 | 417.77 | 421.26 | 417.77 | 421.26 | 421.26 | 1.11% | 80 |
| Jul 24, 2025 | 416.64 | 416.64 | 416.64 | 416.64 | 416.64 | 3.02% | 63 |
| Jul 16, 2025 | 404.44 | 404.44 | 404.44 | 404.44 | 404.44 | -1.80% | 55 |
| Jul 14, 2025 | 412.22 | 414.57 | 410.88 | 411.84 | 411.84 | 4.45% | 214 |
| Jul 11, 2025 | 399.60 | 399.60 | 394.30 | 394.30 | 394.30 | -0.30% | 13 |
| Jul 10, 2025 | 394.74 | 395.50 | 393.64 | 395.50 | 395.50 | -7.84% | 3 |
| Jul 8, 2025 | 427.85 | 429.14 | 427.63 | 429.14 | 429.14 | 2.33% | 2,207 |
| Jul 2, 2025 | 419.38 | 419.38 | 419.38 | 419.38 | 419.38 | -1.00% | 22 |
| Jul 1, 2025 | 423.60 | 423.60 | 423.60 | 423.60 | 423.60 | 1.03% | 23 |
| Jun 30, 2025 | 419.27 | 419.27 | 419.27 | 419.27 | 419.27 | -0.27% | 41 |
| Jun 27, 2025 | 422.10 | 422.10 | 420.42 | 420.42 | 420.42 | 0.32% | 21 |
| Jun 26, 2025 | 419.07 | 419.07 | 419.07 | 419.07 | 419.07 | -0.25% | 39 |
| Jun 25, 2025 | 420.14 | 420.14 | 420.14 | 420.14 | 420.14 | - | 11 |
| Jun 24, 2025 | 420.16 | 420.16 | 420.16 | 420.16 | 420.16 | 2.17% | 8 |
| Jun 23, 2025 | 411.23 | 411.23 | 411.23 | 411.23 | 411.23 | 0.30% | 19 |
| Jun 20, 2025 | 409.56 | 410.00 | 409.56 | 410.00 | 410.00 | 0.10% | 18 |
| Jun 17, 2025 | 411.98 | 411.98 | 409.57 | 409.57 | 409.57 | -0.34% | 12 |
| Jun 16, 2025 | 409.18 | 410.97 | 409.18 | 410.97 | 410.97 | 1.45% | 33 |
| Jun 13, 2025 | 405.08 | 405.08 | 405.08 | 405.08 | 405.08 | -1.69% | 1 |
| Jun 12, 2025 | 412.05 | 412.05 | 412.05 | 412.05 | 412.05 | 0.68% | 56 |
| Jun 11, 2025 | 409.28 | 409.28 | 409.28 | 409.28 | 409.28 | -0.87% | 85 |
| Jun 10, 2025 | 412.87 | 412.87 | 412.87 | 412.87 | 412.87 | -0.69% | 5 |
| Jun 9, 2025 | 415.74 | 415.74 | 415.74 | 415.74 | 415.74 | 0.49% | 22 |
| Jun 6, 2025 | 413.70 | 413.70 | 413.70 | 413.70 | 413.70 | -1.38% | 21 |
| Jun 5, 2025 | 419.51 | 419.51 | 419.51 | 419.51 | 419.51 | -0.51% | 40 |
| Jun 4, 2025 | 421.68 | 421.68 | 421.68 | 421.68 | 421.68 | -0.15% | 32 |