(Login BolsaPT & Canal Forex) |
|
 Autodesk - [Ticker: ADSK] |     | | Última Trade | 124,860 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:35:00 | Price-Target 1 Ano | 0,000 | | Variação | -0,100 (-0.08%) | Capitalização Bolsista | 0 | | Bid / Ask | 124,830 x 400 - 124,870 x 100 | EPS | 0,00 | | Abertura | 125,630 | PER | 0,00% | | Máximo | 126,440 | Pagamento Dividendo | | | Mínimo | 123,400 | Data Ex-Dividendo | | | Fecho Anterior | 124,960 | Yield | | | Volume | 1.330.907 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ADSK de 2000-01-01 a 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-25 | 00:00:00 | 63,17 | 63,30 | 62,72 | 62,92 | 1.220.500 | | 2015-11-27 | 00:00:00 | 63,04 | 63,26 | 62,69 | 63,05 | 673.100 | | 2015-11-30 | 00:00:00 | 63,02 | 63,89 | 62,78 | 63,47 | 2.065.900 | | 2015-12-01 | 00:00:00 | 63,58 | 64,77 | 63,58 | 64,72 | 1.926.400 | | 2015-12-02 | 00:00:00 | 64,53 | 64,99 | 64,17 | 64,55 | 3.217.400 | | 2015-12-03 | 00:00:00 | 64,86 | 64,99 | 64,19 | 64,41 | 4.276.600 | | 2015-12-04 | 00:00:00 | 64,66 | 65,78 | 64,26 | 65,29 | 1.886.000 | | 2015-12-07 | 00:00:00 | 65,50 | 65,73 | 63,37 | 63,75 | 1.987.200 | | 2015-12-08 | 00:00:00 | 63,25 | 64,27 | 62,64 | 63,96 | 1.488.400 | | 2015-12-09 | 00:00:00 | 63,82 | 64,51 | 62,80 | 63,25 | 1.364.900 | | 2015-12-10 | 00:00:00 | 63,23 | 63,92 | 63,03 | 63,24 | 1.210.100 | | 2015-12-11 | 00:00:00 | 62,78 | 63,10 | 60,83 | 61,10 | 1.837.300 | | 2015-12-14 | 00:00:00 | 60,87 | 61,25 | 59,84 | 60,74 | 2.307.900 | | 2015-12-15 | 00:00:00 | 61,21 | 62,27 | 60,82 | 61,09 | 1.723.800 | | 2015-12-16 | 00:00:00 | 61,36 | 62,03 | 60,95 | 61,93 | 1.663.300 | | 2015-12-17 | 00:00:00 | 61,94 | 62,10 | 60,74 | 60,74 | 1.702.500 | | 2015-12-18 | 00:00:00 | 60,45 | 60,90 | 59,48 | 59,52 | 4.337.800 | | 2015-12-21 | 00:00:00 | 59,66 | 60,63 | 59,53 | 60,16 | 1.554.700 | | 2015-12-22 | 00:00:00 | 60,64 | 61,24 | 59,84 | 60,99 | 1.107.200 | | 2015-12-23 | 00:00:00 | 61,23 | 62,19 | 60,84 | 62,04 | 1.044.700 | | 2015-12-24 | 00:00:00 | 62,03 | 62,34 | 60,65 | 61,85 | 417.300 | | 2015-12-28 | 00:00:00 | 61,68 | 61,96 | 61,20 | 61,86 | 989.100 | | 2015-12-29 | 00:00:00 | 62,11 | 62,81 | 61,95 | 62,22 | 1.004.000 | | 2015-12-30 | 00:00:00 | 62,26 | 63,16 | 61,93 | 62,25 | 929.900 | | 2015-12-31 | 00:00:00 | 62,13 | 62,85 | 60,91 | 60,93 | 1.347.600 | | 2016-01-04 | 00:00:00 | 60,01 | 60,54 | 59,24 | 60,31 | 2.067.200 | | 2016-01-05 | 00:00:00 | 60,39 | 60,80 | 60,01 | 60,39 | 1.323.600 | | 2016-01-06 | 00:00:00 | 59,46 | 59,80 | 58,95 | 59,54 | 3.303.500 | | 2016-01-07 | 00:00:00 | 58,36 | 58,69 | 55,97 | 55,98 | 3.927.900 | | 2016-01-08 | 00:00:00 | 56,17 | 56,46 | 54,60 | 55,06 | 2.376.800 | | 2016-01-11 | 00:00:00 | 55,30 | 55,55 | 54,07 | 55,23 | 2.020.700 | | 2016-01-12 | 00:00:00 | 55,51 | 56,50 | 54,55 | 54,79 | 2.439.200 | | 2016-01-13 | 00:00:00 | 55,07 | 55,07 | 49,85 | 50,87 | 9.264.900 | | 2016-01-14 | 00:00:00 | 51,04 | 52,86 | 50,15 | 52,65 | 4.160.600 | | 2016-01-15 | 00:00:00 | 50,99 | 51,36 | 48,95 | 49,40 | 5.792.200 | | 2016-01-19 | 00:00:00 | 49,40 | 49,89 | 47,08 | 47,59 | 3.473.100 | | 2016-01-20 | 00:00:00 | 46,81 | 48,45 | 45,12 | 47,90 | 3.554.800 | | 2016-01-21 | 00:00:00 | 47,98 | 48,55 | 46,94 | 47,87 | 2.410.500 | | 2016-01-22 | 00:00:00 | 48,64 | 49,34 | 48,36 | 49,03 | 1.820.100 | | 2016-01-25 | 00:00:00 | 48,81 | 49,19 | 47,86 | 47,97 | 1.681.100 | | 2016-01-26 | 00:00:00 | 48,29 | 48,67 | 47,39 | 48,42 | 2.046.400 | | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|
