(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 2023-12-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 45,74 | 46,82 | 44,88 | 46,57 | 1.558.400 | | 2002-04-02 | 00:00:00 | 46,05 | 46,25 | 44,71 | 45,37 | 1.034.400 | | 2002-04-03 | 00:00:00 | 44,80 | 44,85 | 42,82 | 43,40 | 1.719.200 | | 2002-04-04 | 00:00:00 | 43,39 | 44,25 | 43,09 | 43,59 | 1.084.800 | | 2002-04-05 | 00:00:00 | 43,58 | 44,30 | 43,00 | 43,03 | 904.000 | | 2002-04-08 | 00:00:00 | 42,56 | 43,99 | 41,51 | 43,56 | 1.548.400 | | 2002-04-09 | 00:00:00 | 43,69 | 43,72 | 41,81 | 42,06 | 1.284.400 | | 2002-04-10 | 00:00:00 | 42,28 | 42,86 | 40,58 | 41,01 | 2.411.200 | | 2002-04-11 | 00:00:00 | 39,94 | 40,00 | 38,16 | 39,05 | 5.183.200 | | 2002-04-12 | 00:00:00 | 39,15 | 41,31 | 39,14 | 40,44 | 2.430.400 | | 2002-04-15 | 00:00:00 | 40,65 | 42,35 | 40,35 | 41,89 | 2.668.800 | | 2002-04-16 | 00:00:00 | 42,00 | 42,68 | 40,17 | 41,15 | 4.594.400 | | 2002-04-17 | 00:00:00 | 41,30 | 41,46 | 38,20 | 38,20 | 5.018.400 | | 2002-04-18 | 00:00:00 | 37,67 | 38,76 | 36,79 | 37,95 | 4.797.600 | | 2002-04-19 | 00:00:00 | 19,50 | 19,68 | 18,87 | 19,33 | 1.924.800 | | 2002-04-22 | 00:00:00 | 19,19 | 19,21 | 18,10 | 18,25 | 3.730.000 | | 2002-04-23 | 00:00:00 | 18,30 | 18,83 | 17,93 | 17,94 | 3.579.000 | | 2002-04-24 | 00:00:00 | 18,40 | 18,84 | 17,93 | 17,93 | 4.671.200 | | 2002-04-25 | 00:00:00 | 18,00 | 18,52 | 17,92 | 18,12 | 2.992.000 | | 2002-04-26 | 00:00:00 | 18,19 | 18,63 | 18,06 | 18,22 | 4.860.400 | | 2002-04-29 | 00:00:00 | 18,31 | 18,31 | 17,17 | 17,33 | 4.058.200 | | 2002-04-30 | 00:00:00 | 18,35 | 18,75 | 17,87 | 18,39 | 5.978.200 | | 2002-05-01 | 00:00:00 | 18,45 | 18,79 | 18,00 | 18,41 | 3.774.600 | | 2002-05-02 | 00:00:00 | 18,16 | 19,31 | 18,16 | 18,38 | 5.280.400 | | 2002-05-03 | 00:00:00 | 17,99 | 18,00 | 16,65 | 17,31 | 7.762.400 | | 2002-05-06 | 00:00:00 | 13,76 | 15,15 | 13,31 | 14,07 | 29.639.600 | | 2002-05-07 | 00:00:00 | 14,11 | 14,82 | 14,01 | 14,25 | 7.578.600 | | 2002-05-08 | 00:00:00 | 14,50 | 15,60 | 14,45 | 15,18 | 5.365.400 | | 2002-05-09 | 00:00:00 | 15,12 | 15,54 | 14,99 | 15,30 | 2.760.200 | | 2002-05-10 | 00:00:00 | 15,40 | 15,44 | 14,55 | 14,89 | 3.054.600 | | 2002-05-13 | 00:00:00 | 15,18 | 15,20 | 14,67 | 15,11 | 3.457.400 | | 2002-05-14 | 00:00:00 | 15,55 | 16,04 | 15,23 | 15,65 | 3.045.000 | | 2002-05-15 | 00:00:00 | 15,59 | 16,26 | 15,31 | 16,00 | 2.737.200 | | 2002-05-16 | 00:00:00 | 16,10 | 16,14 | 15,55 | 15,60 | 2.891.400 | | 2002-05-17 | 00:00:00 | 14,36 | 14,93 | 14,16 | 14,38 | 18.967.200 | | 2002-05-20 | 00:00:00 | 14,41 | 14,47 | 13,76 | 13,87 | 4.582.800 | | 2002-05-21 | 00:00:00 | 13,94 | 14,11 | 13,23 | 13,60 | 5.859.400 | | 2002-05-22 | 00:00:00 | 13,39 | 13,61 | 12,87 | 13,13 | 7.996.400 | | 2002-05-23 | 00:00:00 | 13,45 | 13,45 | 13,12 | 13,30 | 3.570.400 | | 2002-05-24 | 00:00:00 | 13,46 | 13,46 | 13,10 | 13,12 | 4.640.200 | | 2002-05-28 | 00:00:00 | 13,14 | 13,50 | 13,08 | 13,18 | 5.808.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
