(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2016-07-18 | 00:00:00 | 57,91 | 58,42 | 57,40 | 58,01 | 1.204.300 | 2016-07-19 | 00:00:00 | 57,87 | 58,15 | 57,34 | 57,52 | 861.700 | 2016-07-20 | 00:00:00 | 57,85 | 58,63 | 57,38 | 58,27 | 1.986.800 | 2016-07-21 | 00:00:00 | 58,12 | 58,89 | 57,54 | 57,58 | 1.169.700 | 2016-07-22 | 00:00:00 | 57,83 | 58,91 | 57,46 | 58,78 | 710.600 | 2016-07-25 | 00:00:00 | 58,75 | 58,99 | 58,11 | 58,22 | 865.000 | 2016-07-26 | 00:00:00 | 58,18 | 58,93 | 58,06 | 58,75 | 935.600 | 2016-07-27 | 00:00:00 | 58,75 | 59,78 | 58,50 | 59,62 | 1.540.500 | 2016-07-28 | 00:00:00 | 59,49 | 60,25 | 59,12 | 59,45 | 942.900 | 2016-07-29 | 00:00:00 | 59,50 | 59,67 | 58,64 | 59,45 | 1.194.300 | 2016-08-01 | 00:00:00 | 59,33 | 59,93 | 59,01 | 59,74 | 1.304.600 | 2016-08-02 | 00:00:00 | 59,53 | 59,58 | 57,34 | 57,87 | 1.359.500 | 2016-08-03 | 00:00:00 | 57,78 | 58,40 | 56,80 | 57,95 | 2.727.300 | 2016-08-04 | 00:00:00 | 58,09 | 58,87 | 57,96 | 58,25 | 1.625.500 | 2016-08-05 | 00:00:00 | 58,44 | 59,48 | 58,25 | 59,33 | 1.729.300 | 2016-08-08 | 00:00:00 | 59,46 | 59,88 | 59,26 | 59,37 | 1.291.800 | 2016-08-09 | 00:00:00 | 59,52 | 60,50 | 59,41 | 60,34 | 1.518.300 | 2016-08-10 | 00:00:00 | 60,31 | 60,39 | 59,81 | 60,30 | 892.500 | 2016-08-11 | 00:00:00 | 60,49 | 61,75 | 58,78 | 61,71 | 1.629.100 | 2016-08-12 | 00:00:00 | 61,36 | 61,96 | 60,95 | 61,83 | 1.336.400 | 2016-08-15 | 00:00:00 | 61,90 | 63,21 | 61,40 | 62,98 | 1.576.600 | 2016-08-16 | 00:00:00 | 62,91 | 63,26 | 62,61 | 62,65 | 1.497.700 | 2016-08-17 | 00:00:00 | 62,59 | 62,85 | 61,99 | 62,79 | 1.122.300 | 2016-08-18 | 00:00:00 | 62,89 | 63,76 | 62,72 | 63,50 | 1.301.100 | 2016-08-19 | 00:00:00 | 63,34 | 63,84 | 62,60 | 63,74 | 1.380.200 | 2016-08-22 | 00:00:00 | 63,33 | 63,59 | 62,68 | 63,29 | 1.192.700 | 2016-08-23 | 00:00:00 | 63,62 | 64,00 | 63,32 | 63,46 | 1.555.000 | 2016-08-24 | 00:00:00 | 63,31 | 63,79 | 62,96 | 63,17 | 1.498.600 | 2016-08-25 | 00:00:00 | 63,21 | 63,92 | 63,00 | 63,70 | 3.022.000 | 2016-08-26 | 00:00:00 | 66,00 | 69,21 | 65,06 | 68,87 | 6.589.000 | 2016-08-29 | 00:00:00 | 68,50 | 68,89 | 67,86 | 68,32 | 3.073.900 | 2016-08-30 | 00:00:00 | 67,80 | 68,75 | 67,52 | 68,03 | 2.403.300 | 2016-08-31 | 00:00:00 | 67,85 | 68,05 | 67,01 | 67,40 | 2.264.300 | 2016-09-01 | 00:00:00 | 67,42 | 67,67 | 66,78 | 67,37 | 1.296.600 | 2016-09-02 | 00:00:00 | 67,93 | 68,48 | 67,60 | 68,01 | 1.113.300 | 2016-09-06 | 00:00:00 | 68,20 | 68,20 | 67,05 | 67,69 | 1.774.300 | 2016-09-07 | 00:00:00 | 67,58 | 68,76 | 67,57 | 68,60 | 1.956.500 | 2016-09-08 | 00:00:00 | 68,41 | 69,15 | 68,16 | 68,81 | 1.639.800 | 2016-09-09 | 00:00:00 | 68,17 | 68,65 | 66,84 | 66,84 | 2.189.400 | 2016-09-12 | 00:00:00 | 65,92 | 67,47 | 65,39 | 67,35 | 2.596.000 | 2016-09-13 | 00:00:00 | 66,31 | 66,90 | 65,36 | 65,78 | 2.287.500 | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|