(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-03-23 | 00:00:00 | 57,90 | 58,37 | 57,16 | 57,29 | 1.502.500 | | 2016-03-24 | 00:00:00 | 56,96 | 57,53 | 56,18 | 57,37 | 1.149.800 | | 2016-03-28 | 00:00:00 | 57,31 | 57,60 | 56,35 | 57,11 | 1.121.300 | | 2016-03-29 | 00:00:00 | 56,74 | 58,41 | 56,26 | 58,23 | 986.500 | | 2016-03-30 | 00:00:00 | 58,52 | 59,34 | 57,79 | 57,90 | 1.349.300 | | 2016-03-31 | 00:00:00 | 57,83 | 58,62 | 57,47 | 58,31 | 1.365.100 | | 2016-04-01 | 00:00:00 | 56,57 | 57,84 | 55,34 | 57,77 | 3.741.000 | | 2016-04-04 | 00:00:00 | 57,80 | 58,57 | 57,01 | 58,19 | 1.314.000 | | 2016-04-05 | 00:00:00 | 57,62 | 57,96 | 56,99 | 57,11 | 1.138.100 | | 2016-04-06 | 00:00:00 | 57,06 | 57,80 | 56,47 | 57,78 | 1.628.200 | | 2016-04-07 | 00:00:00 | 57,36 | 57,51 | 56,32 | 56,39 | 1.451.300 | | 2016-04-08 | 00:00:00 | 56,85 | 57,33 | 56,46 | 56,76 | 1.161.400 | | 2016-04-11 | 00:00:00 | 57,07 | 57,89 | 56,77 | 56,87 | 1.300.100 | | 2016-04-12 | 00:00:00 | 56,98 | 57,13 | 55,07 | 55,92 | 2.392.600 | | 2016-04-13 | 00:00:00 | 56,26 | 57,84 | 55,97 | 57,71 | 1.562.300 | | 2016-04-14 | 00:00:00 | 57,76 | 58,40 | 57,41 | 58,08 | 990.500 | | 2016-04-15 | 00:00:00 | 58,00 | 58,52 | 57,44 | 58,42 | 1.792.900 | | 2016-04-18 | 00:00:00 | 58,22 | 59,19 | 58,12 | 59,14 | 1.278.400 | | 2016-04-19 | 00:00:00 | 59,18 | 59,44 | 58,68 | 59,13 | 1.159.700 | | 2016-04-20 | 00:00:00 | 59,17 | 59,84 | 58,86 | 59,39 | 1.270.000 | | 2016-04-21 | 00:00:00 | 59,44 | 60,49 | 59,42 | 60,07 | 1.754.900 | | 2016-04-22 | 00:00:00 | 60,13 | 60,29 | 59,18 | 59,54 | 1.012.300 | | 2016-04-25 | 00:00:00 | 59,36 | 60,00 | 59,31 | 59,99 | 1.337.700 | | 2016-04-26 | 00:00:00 | 60,00 | 61,02 | 59,92 | 61,01 | 1.645.600 | | 2016-04-27 | 00:00:00 | 61,00 | 62,42 | 60,84 | 61,40 | 2.429.800 | | 2016-04-28 | 00:00:00 | 60,81 | 62,34 | 60,72 | 61,39 | 2.487.700 | | 2016-04-29 | 00:00:00 | 60,93 | 61,24 | 59,14 | 59,82 | 1.741.500 | | 2016-05-02 | 00:00:00 | 60,00 | 61,42 | 59,47 | 61,37 | 1.318.500 | | 2016-05-03 | 00:00:00 | 60,87 | 61,20 | 59,70 | 60,34 | 1.802.400 | | 2016-05-04 | 00:00:00 | 59,93 | 60,02 | 58,36 | 58,73 | 2.281.700 | | 2016-05-05 | 00:00:00 | 59,07 | 59,39 | 58,34 | 58,46 | 1.475.800 | | 2016-05-06 | 00:00:00 | 58,44 | 59,82 | 58,03 | 58,66 | 2.085.400 | | 2016-05-09 | 00:00:00 | 58,67 | 59,34 | 58,49 | 58,79 | 1.606.700 | | 2016-05-10 | 00:00:00 | 58,91 | 59,66 | 58,89 | 59,57 | 2.507.100 | | 2016-05-11 | 00:00:00 | 59,42 | 59,73 | 59,02 | 59,03 | 1.875.900 | | 2016-05-12 | 00:00:00 | 59,26 | 59,58 | 57,23 | 58,06 | 1.960.500 | | 2016-05-13 | 00:00:00 | 57,86 | 58,78 | 57,62 | 57,87 | 1.565.400 | | 2016-05-16 | 00:00:00 | 57,94 | 59,36 | 57,78 | 59,08 | 2.768.200 | | 2016-05-17 | 00:00:00 | 58,93 | 59,29 | 57,87 | 57,98 | 1.877.200 | | 2016-05-18 | 00:00:00 | 57,84 | 58,35 | 57,31 | 57,76 | 2.453.700 | | 2016-05-19 | 00:00:00 | 57,69 | 58,24 | 56,83 | 57,52 | 2.272.100 | | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|
