(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 33,90 | 34,27 | 33,11 | 33,72 | 801.600 | | 2001-10-08 | 00:00:00 | 33,61 | 35,27 | 33,25 | 33,92 | 673.600 | | 2001-10-09 | 00:00:00 | 33,82 | 34,04 | 33,30 | 33,66 | 1.121.600 | | 2001-10-10 | 00:00:00 | 33,74 | 34,99 | 33,40 | 34,83 | 953.200 | | 2001-10-11 | 00:00:00 | 34,99 | 36,35 | 34,80 | 36,34 | 1.129.600 | | 2001-10-12 | 00:00:00 | 35,92 | 36,30 | 34,98 | 35,75 | 556.800 | | 2001-10-15 | 00:00:00 | 35,04 | 35,98 | 34,55 | 35,60 | 834.400 | | 2001-10-16 | 00:00:00 | 35,70 | 36,48 | 35,11 | 36,40 | 686.800 | | 2001-10-17 | 00:00:00 | 36,50 | 36,95 | 34,67 | 34,68 | 1.337.600 | | 2001-10-18 | 00:00:00 | 34,71 | 35,80 | 34,52 | 35,39 | 480.400 | | 2001-10-19 | 00:00:00 | 35,49 | 36,19 | 34,90 | 36,11 | 612.000 | | 2001-10-22 | 00:00:00 | 35,80 | 36,60 | 35,61 | 36,25 | 575.200 | | 2001-10-23 | 00:00:00 | 36,25 | 36,94 | 36,05 | 36,48 | 512.800 | | 2001-10-24 | 00:00:00 | 36,36 | 37,25 | 36,35 | 37,25 | 434.400 | | 2001-10-25 | 00:00:00 | 36,69 | 36,99 | 35,75 | 36,64 | 1.111.200 | | 2001-10-26 | 00:00:00 | 36,55 | 37,00 | 35,95 | 36,19 | 839.200 | | 2001-10-29 | 00:00:00 | 36,06 | 36,10 | 34,80 | 34,80 | 339.200 | | 2001-10-30 | 00:00:00 | 34,85 | 34,85 | 33,56 | 33,62 | 854.000 | | 2001-10-31 | 00:00:00 | 33,64 | 34,45 | 32,79 | 33,22 | 839.200 | | 2001-11-01 | 00:00:00 | 33,35 | 34,60 | 33,20 | 34,22 | 1.087.200 | | 2001-11-02 | 00:00:00 | 34,58 | 34,59 | 33,30 | 34,00 | 635.600 | | 2001-11-05 | 00:00:00 | 33,80 | 34,90 | 33,80 | 34,35 | 732.800 | | 2001-11-06 | 00:00:00 | 34,35 | 35,65 | 34,17 | 35,58 | 2.024.000 | | 2001-11-07 | 00:00:00 | 35,55 | 35,87 | 34,93 | 35,00 | 605.600 | | 2001-11-08 | 00:00:00 | 35,01 | 35,10 | 32,70 | 33,29 | 4.128.000 | | 2001-11-09 | 00:00:00 | 33,25 | 34,55 | 33,03 | 34,42 | 1.166.400 | | 2001-11-12 | 00:00:00 | 34,40 | 34,50 | 33,51 | 34,15 | 782.800 | | 2001-11-13 | 00:00:00 | 34,40 | 36,59 | 34,30 | 36,02 | 1.654.400 | | 2001-11-14 | 00:00:00 | 36,25 | 36,48 | 34,86 | 35,33 | 1.163.600 | | 2001-11-15 | 00:00:00 | 35,04 | 35,35 | 33,90 | 33,95 | 1.692.000 | | 2001-11-16 | 00:00:00 | 34,45 | 37,05 | 34,44 | 36,97 | 3.145.600 | | 2001-11-19 | 00:00:00 | 37,05 | 37,24 | 36,13 | 36,28 | 808.000 | | 2001-11-20 | 00:00:00 | 36,16 | 38,31 | 36,16 | 36,63 | 2.640.800 | | 2001-11-21 | 00:00:00 | 36,43 | 36,78 | 35,80 | 36,19 | 584.000 | | 2001-11-23 | 00:00:00 | 36,04 | 36,43 | 36,00 | 36,24 | 336.000 | | 2001-11-26 | 00:00:00 | 36,42 | 37,05 | 36,42 | 36,88 | 1.461.200 | | 2001-11-27 | 00:00:00 | 36,59 | 37,60 | 36,47 | 36,68 | 1.509.600 | | 2001-11-28 | 00:00:00 | 36,67 | 37,28 | 36,27 | 36,42 | 1.920.400 | | 2001-11-29 | 00:00:00 | 36,59 | 37,55 | 36,46 | 37,55 | 1.352.400 | | 2001-11-30 | 00:00:00 | 37,00 | 37,20 | 36,45 | 37,20 | 1.192.000 | | 2001-12-03 | 00:00:00 | 36,70 | 36,94 | 36,30 | 36,69 | 1.340.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
