Autodesk Inc

A1UT34
🏛️ 巴西 →
430.00
最后更新: 2025-09-25
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 394.40 396.79 391.32 391.32 0.0M
2021-12-29 398.00 404.84 398.00 404.84 0.0M
2021-12-28 400.56 401.21 397.60 398.39 0.0M
2021-12-27 400.00 402.80 397.20 399.60 0.0M
2021-12-23 402.08 403.99 399.20 399.52 0.0M
2021-12-22 397.26 404.38 395.60 397.50 0.0M
2021-12-21 397.80 404.46 391.28 402.08 0.0M
2021-12-20 392.16 396.98 383.80 394.64 0.0M
2021-12-17 374.68 396.69 374.68 392.16 0.0M
2021-12-16 386.00 390.00 380.82 380.94 0.0M
2021-12-15 373.33 386.40 363.00 384.43 0.0M
2021-12-14 373.41 375.89 373.41 375.89 0.0M
2021-12-13 399.99 399.99 380.53 382.31 0.0M
2021-12-10 372.59 384.00 372.59 379.28 0.0M
2021-12-09 378.32 384.00 375.55 375.55 0.0M
2021-12-08 384.09 387.66 380.93 382.92 0.0M
2021-12-07 383.00 389.11 380.32 387.97 0.0M
2021-12-06 363.31 380.00 363.31 376.31 0.0M
2021-12-03 365.50 368.27 359.27 366.98 0.0M
2021-12-02 353.00 365.04 353.00 361.80 0.0M
2021-12-01 368.63 368.63 353.67 354.77 0.0M
2021-11-30 368.44 368.44 355.95 358.90 0.0M
2021-11-29 360.36 374.46 357.84 368.44 0.0M
2021-11-26 355.68 363.81 352.74 352.74 0.0M
2021-11-25 359.00 367.23 359.00 367.23 0.0M
2021-11-24 415.31 415.31 343.80 358.84 0.0M
2021-11-23 439.84 439.84 419.97 424.15 0.0M
2021-11-22 454.05 454.05 436.43 440.99 0.0M
2021-11-19 455.40 455.40 446.47 453.42 0.0M
2021-11-18 452.23 452.61 446.66 451.02 0.0M
2021-11-17 464.94 465.52 451.85 458.81 0.0M
2021-11-16 449.99 460.34 448.21 460.34 0.0M
2021-11-12 445.28 450.00 443.95 447.18 0.0M
2021-11-11 438.50 440.89 437.36 437.36 0.0M
2021-11-10 445.05 449.55 438.13 438.21 0.0M
2021-11-09 454.95 455.39 448.87 449.88 0.0M
2021-11-08 454.04 457.64 453.37 456.75 0.0M
2021-11-05 445.75 449.55 443.72 443.94 0.0M
2021-11-04 442.74 448.48 442.74 448.48 0.0M
2021-11-03 429.58 432.44 429.30 429.30 0.0M
2021-11-01 450.91 450.91 443.70 444.15 0.0M
2021-10-29 442.68 445.96 442.68 444.11 0.0M
2021-10-28 442.00 446.28 441.19 446.28 0.0M
2021-10-27 436.46 436.46 430.34 431.78 0.0M
2021-10-26 432.58 438.60 432.58 436.46 0.0M
2021-10-25 434.19 434.19 432.22 432.22 0.0M
2021-10-22 440.00 444.19 431.00 431.00 0.0M
2021-10-21 423.00 433.43 423.00 433.43 0.0M
2021-10-20 410.83 416.28 410.83 416.28 0.0M
2021-10-19 408.50 415.97 408.50 415.97 0.0M
2021-10-18 400.41 404.37 400.35 403.21 0.0M
2021-10-15 399.51 401.20 394.40 394.80 0.0M
2021-10-14 397.50 399.41 396.38 399.26 0.0M
2021-10-13 389.88 394.45 389.07 389.07 0.0M
2021-10-11 380.61 385.71 380.61 385.71 0.0M
2021-10-08 389.37 389.37 384.94 385.23 0.0M
2021-10-07 390.64 392.55 388.37 389.37 0.0M
2021-10-06 382.00 382.00 379.63 380.62 0.0M
2021-10-05 378.14 381.10 377.03 377.77 0.0M
2021-10-04 375.44 375.44 368.81 368.98 0.0M
2021-10-01 377.90 382.67 377.90 382.67 0.0M
2021-09-30 395.47 397.02 390.78 390.78 0.0M
2021-09-29 390.00 395.07 390.00 392.72 0.0M
2021-09-28 387.61 391.80 387.58 389.60 0.0M
2021-09-27 393.51 397.80 393.51 397.02 0.0M
2021-09-24 384.54 394.68 384.54 394.68 0.0M
2021-09-23 381.69 388.37 381.69 388.37 0.0M
2021-09-22 377.04 381.47 377.04 381.10 0.0M
2021-09-21 379.62 379.62 373.16 373.16 0.0M
2021-09-20 373.54 378.86 373.54 376.20 0.0M
2021-09-17 388.36 388.36 380.91 380.91 0.0M
2021-09-16 377.40 384.43 376.29 384.43 0.0M
2021-09-15 371.00 375.36 371.00 375.36 0.0M
2021-09-14 367.05 388.99 367.04 388.99 0.0M
2021-09-13 380.05 380.05 365.00 366.68 0.0M
2021-09-10 375.80 378.52 374.63 376.29 0.0M
2021-09-09 380.00 385.32 375.60 375.60 0.0M
2021-09-08 377.41 385.17 377.40 384.81 0.0M
2021-09-06 378.29 379.48 378.29 379.48 0.0M
2021-09-03 373.70 379.25 370.74 375.55 0.0M
2021-09-02 397.80 397.80 365.01 365.01 0.0M
2021-09-01 402.04 406.66 395.60 395.60 0.0M
2021-08-31 399.34 404.26 399.34 402.04 0.0M
2021-08-30 414.51 414.51 403.85 408.77 0.0M
2021-08-27 412.00 414.00 408.77 408.77 0.0M
2021-08-26 414.03 419.00 408.67 408.67 0.0M
2021-08-25 449.12 449.12 443.70 443.70 0.0M
2021-08-24 455.85 455.85 447.10 449.55 0.0M
2021-08-23 452.71 456.75 451.35 453.15 0.0M
2021-08-20 452.25 452.70 449.70 452.45 0.0M
2021-08-19 447.92 449.24 447.92 449.24 0.0M
2021-08-18 430.86 436.88 430.86 434.46 0.0M
2021-08-17 426.99 429.14 425.00 425.00 0.0M
2021-08-16 432.52 434.52 430.60 434.52 0.0M
2021-08-13 436.88 436.88 433.00 436.88 0.0M
2021-08-12 433.96 436.88 430.86 436.88 0.0M
2021-08-11 431.56 431.56 427.86 430.86 0.0M
2021-08-10 438.92 438.92 430.76 431.20 0.0M
2021-08-09 437.07 438.24 434.28 434.72 0.0M
2021-08-06 431.72 438.60 431.29 437.31 0.0M
2021-08-05 424.78 430.00 424.78 428.42 0.0M
2021-08-04 426.56 430.43 426.56 427.00 0.0M
2021-08-03 421.48 427.14 420.42 427.14 0.0M
2021-08-02 413.28 415.00 412.34 415.00 0.0M
2021-07-30 406.70 419.84 406.70 417.94 0.0M
2021-07-29 400.41 408.00 400.41 404.82 0.0M
2021-07-28 403.60 404.80 400.41 400.41 0.0M
2021-07-27 398.16 401.38 396.47 396.47 0.0M
2021-07-26 403.13 403.13 403.00 403.00 0.0M
2021-07-23 402.43 409.20 402.43 408.00 0.0M
2021-07-22 395.00 402.48 394.72 402.48 0.0M
2021-07-21 393.23 393.23 392.34 392.34 0.0M
2021-07-20 361.00 387.88 361.00 387.88 0.0M
2021-07-19 372.39 376.57 372.39 376.57 0.0M
2021-07-16 377.26 377.26 377.26 377.26 0.0M
2021-07-15 374.55 377.45 374.55 376.91 0.0M
2021-07-14 378.96 379.23 377.81 378.30 0.0M
2021-07-13 379.50 384.51 379.50 384.51 0.0M
2021-07-12 390.00 390.00 377.12 377.12 0.0M
2021-07-08 386.48 386.48 384.94 384.94 0.0M
2021-07-07 386.79 390.64 386.79 390.64 0.0M
2021-07-06 383.30 387.51 383.30 386.79 0.0M
2021-07-05 374.47 380.00 374.47 374.53 0.0M
2021-07-02 374.72 376.66 374.72 375.53 0.0M
2021-07-01 370.08 370.84 368.43 370.21 0.0M
2021-06-30 369.96 372.00 367.02 367.03 0.0M
2021-06-29 360.22 364.60 360.22 364.60 0.0M
2021-06-28 360.31 363.38 360.31 361.86 0.0M
2021-06-25 354.31 358.67 354.19 357.69 0.0M
2021-06-24 353.88 356.85 352.87 353.49 0.0M
2021-06-23 353.14 355.49 351.74 353.47 0.0M
2021-06-22 356.75 358.00 355.70 356.40 0.0M
2021-06-21 353.50 356.65 353.50 355.95 0.0M
2021-06-18 347.00 354.90 342.84 354.90 0.0M
2021-06-17 345.80 347.90 342.30 347.55 0.0M
2021-06-16 347.55 350.00 346.50 346.50 0.0M
2021-06-15 355.32 358.56 347.40 347.40 0.0M
2021-06-14 354.00 354.96 349.56 354.96 0.0M
2021-06-11 352.80 358.70 352.10 354.10 0.0M
2021-06-10 352.44 352.80 352.44 352.80 0.0M
2021-06-09 351.05 351.75 350.35 351.75 0.0M
2021-06-08 358.00 358.00 351.80 351.80 0.0M
2021-06-07 358.76 358.76 347.00 347.40 0.0M
2021-06-04 355.01 363.30 352.10 358.76 0.0M
2021-06-02 361.80 361.80 356.04 356.04 0.0M
2021-06-01 363.34 363.34 363.34 363.34 0.0M
2021-05-31 379.27 379.27 377.83 377.83 0.0M
2021-05-28 378.70 380.00 375.00 380.00 0.0M
2021-05-27 381.81 381.81 378.70 378.70 0.0M
2021-05-26 387.70 388.74 387.70 388.74 0.0M
2021-05-25 383.42 386.00 383.42 386.00 0.0M
2021-05-24 380.38 383.42 378.87 383.42 0.0M
2021-05-21 350.07 378.88 350.07 378.88 0.0M
2021-05-20 369.72 371.70 369.72 369.72 0.0M
2021-05-19 356.04 360.00 356.04 359.28 0.0M
2021-05-18 361.00 364.32 361.00 362.52 0.0M
2021-05-17 360.01 360.50 359.64 360.50 0.0M
2021-05-14 362.00 367.80 358.50 366.48 0.0M
2021-05-13 352.72 359.00 352.72 359.00 0.0M
2021-05-12 357.00 359.70 357.00 357.00 0.0M
2021-05-11 357.30 365.53 357.30 362.00 0.0M
2021-05-10 370.00 370.00 366.00 366.00 0.0M
2021-05-07 383.10 383.10 375.00 375.00 0.0M
2021-05-06 369.90 369.90 366.60 366.60 0.0M
2021-05-05 378.90 378.90 375.00 375.00 0.0M
2021-05-04 380.00 380.00 375.00 375.30 0.0M
2021-05-03 396.00 396.00 389.00 390.60 0.0M
2021-04-30 394.51 394.51 394.51 394.51 0.0M
2021-04-29 398.10 399.60 396.00 399.30 0.0M
2021-04-28 403.25 404.20 403.25 404.20 0.0M
2021-04-27 403.50 406.83 402.60 406.83 0.0M
2021-04-26 399.90 410.40 399.90 406.50 0.0M
2021-04-23 398.40 398.40 398.40 398.40 0.0M
2021-04-22 396.00 402.90 393.38 393.38 0.0M
2021-04-19 418.18 418.18 402.97 402.97 0.0M
2021-04-16 422.00 422.00 418.20 418.20 0.0M
2021-04-15 420.00 420.00 418.00 418.00 0.0M
2021-04-14 420.30 420.30 420.30 420.30 0.0M
2021-04-13 422.40 422.40 422.40 422.40 0.0M
2021-04-12 416.40 419.40 416.40 419.40 0.0M
2021-04-09 418.50 423.60 416.40 423.60 0.0M
2021-04-08 404.10 408.30 404.10 408.30 0.0M
2021-04-06 405.90 405.90 404.10 404.10 0.0M
2021-04-05 402.30 410.40 402.30 410.40 0.0M
2021-04-01 402.60 405.60 402.60 405.60 0.0M
2021-03-31 388.20 392.40 388.20 390.30 0.0M
2021-03-30 385.00 390.30 385.00 388.20 0.0M
2021-03-29 392.40 392.40 388.50 392.10 0.0M
2021-03-26 372.90 384.30 372.90 384.30 0.0M
2021-03-25 365.70 372.90 365.70 372.90 0.0M
2021-03-24 373.80 374.10 373.80 374.10 0.0M
2021-03-23 371.70 375.11 371.70 375.00 0.0M
2021-03-22 366.00 371.70 365.40 371.70 0.0M
2021-03-19 368.00 368.00 360.00 360.60 0.0M
2021-03-18 375.00 375.00 366.63 368.00 0.0M
2021-03-17 378.30 386.00 378.30 386.00 0.0M
2021-03-16 384.91 387.00 381.00 384.90 0.0M
2021-03-15 377.50 384.90 377.50 384.90 0.0M
2021-03-12 374.00 374.70 371.00 373.60 0.0M
2021-03-11 383.40 383.40 381.00 381.00 0.0M
2021-03-10 381.50 386.40 371.40 375.00 0.0M
2021-03-09 377.10 384.30 377.10 384.30 0.0M
2021-03-08 381.30 381.30 375.30 376.50 0.0M
2021-03-05 376.00 381.30 365.65 381.30 0.0M
2021-03-04 378.00 379.20 372.31 379.20 0.0M
2021-03-03 395.02 395.02 378.00 378.00 0.0M
2021-03-02 400.50 402.30 394.75 394.80 0.0M
2021-03-01 389.00 400.50 389.00 400.50 0.0M
2021-02-26 390.00 395.10 385.00 385.40 0.0M
2021-02-25 404.40 405.90 393.00 395.10 0.0M
2021-02-24 387.90 405.90 387.90 405.90 0.0M
2021-02-23 401.08 402.30 390.80 397.80 0.0M
2021-02-22 414.60 414.60 405.90 405.90 0.0M
2021-02-19 413.10 414.60 412.50 412.50 0.0M
2021-02-18 402.90 409.80 402.90 409.80 0.0M
2021-02-17 405.00 408.60 401.70 407.10 0.0M
2021-02-12 406.20 406.20 400.80 406.00 0.0M
2021-02-11 406.40 406.40 405.31 406.20 0.0M
2021-02-10 412.10 412.10 402.70 406.40 0.0M
2021-02-09 409.50 412.10 408.00 412.10 0.0M
2021-02-08 413.10 416.40 405.49 409.50 0.0M
2021-02-05 408.80 412.70 408.20 410.20 0.0M
2021-02-04 409.20 409.30 408.00 408.00 0.0M
2021-02-03 396.00 397.00 394.90 395.50 0.0M
2021-02-02 390.40 398.00 390.40 398.00 0.0M
2021-02-01 390.30 392.10 389.10 390.80 0.0M
2021-01-29 387.40 389.60 380.00 381.03 0.0M
2021-01-28 384.00 391.10 374.70 387.40 0.0M
2021-01-27 392.47 392.47 371.20 371.20 0.0M
2021-01-26 400.00 400.00 390.00 391.10 0.0M
2021-01-22 412.40 416.00 405.00 408.20 0.0M
2021-01-21 416.00 416.00 410.12 410.12 0.0M
2021-01-20 414.50 417.00 409.60 409.60 0.0M
2021-01-19 406.00 418.90 406.00 416.21 0.0M
2021-01-15 407.60 416.60 407.60 408.41 0.0M
2021-01-14 417.74 417.74 406.58 407.58 0.0M
2021-01-13 426.60 426.60 417.74 417.74 0.0M
2021-01-12 440.30 440.30 426.60 426.60 0.0M
2021-01-11 433.33 437.11 433.33 435.51 0.0M
2021-01-08 427.43 432.00 425.00 431.80 0.0M
2021-01-07 419.00 427.43 419.00 427.43 0.0M
2021-01-06 391.39 411.20 391.39 405.40 0.0M
2021-01-05 397.39 400.20 396.29 400.20 0.0M
2021-01-04 396.30 397.20 387.20 390.00 0.0M