(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 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 13,14 | 13,50 | 13,08 | 13,18 | 5.808.400 | | 2002-05-29 | 00:00:00 | 13,41 | 13,41 | 13,07 | 13,26 | 3.598.200 | | 2002-05-30 | 00:00:00 | 13,25 | 13,40 | 13,18 | 13,28 | 3.479.200 | | 2002-05-31 | 00:00:00 | 13,35 | 13,63 | 13,19 | 13,50 | 2.760.400 | | 2002-06-03 | 00:00:00 | 13,45 | 13,49 | 13,00 | 13,00 | 3.225.600 | | 2002-06-04 | 00:00:00 | 13,02 | 13,59 | 13,00 | 13,35 | 4.227.200 | | 2002-06-05 | 00:00:00 | 13,46 | 13,89 | 13,03 | 13,40 | 3.437.800 | | 2002-06-06 | 00:00:00 | 13,40 | 13,50 | 13,15 | 13,30 | 3.397.000 | | 2002-06-07 | 00:00:00 | 13,20 | 14,16 | 12,95 | 13,75 | 3.907.800 | | 2002-06-10 | 00:00:00 | 13,71 | 13,95 | 13,31 | 13,33 | 3.733.000 | | 2002-06-11 | 00:00:00 | 13,55 | 14,11 | 13,53 | 13,54 | 1.885.600 | | 2002-06-12 | 00:00:00 | 13,60 | 13,65 | 13,20 | 13,47 | 1.344.600 | | 2002-06-13 | 00:00:00 | 13,20 | 13,59 | 13,13 | 13,24 | 2.433.800 | | 2002-06-14 | 00:00:00 | 13,02 | 13,34 | 12,96 | 13,28 | 2.235.800 | | 2002-06-17 | 00:00:00 | 13,63 | 13,69 | 13,25 | 13,59 | 2.060.600 | | 2002-06-18 | 00:00:00 | 13,53 | 14,13 | 13,50 | 14,00 | 2.415.600 | | 2002-06-19 | 00:00:00 | 13,78 | 14,03 | 13,41 | 13,68 | 1.765.400 | | 2002-06-20 | 00:00:00 | 13,60 | 13,96 | 13,46 | 13,76 | 2.116.400 | | 2002-06-21 | 00:00:00 | 13,25 | 13,77 | 13,07 | 13,13 | 3.710.600 | | 2002-06-24 | 00:00:00 | 13,19 | 13,25 | 12,70 | 13,01 | 4.029.000 | | 2002-06-25 | 00:00:00 | 12,96 | 13,30 | 12,95 | 12,99 | 2.298.000 | | 2002-06-26 | 00:00:00 | 12,30 | 13,05 | 12,29 | 12,98 | 2.074.600 | | 2002-06-27 | 00:00:00 | 13,06 | 13,45 | 12,95 | 13,11 | 2.239.400 | | 2002-06-28 | 00:00:00 | 13,27 | 13,85 | 12,95 | 13,25 | 2.048.400 | | 2002-07-01 | 00:00:00 | 13,24 | 13,24 | 12,14 | 12,22 | 3.431.200 | | 2002-07-02 | 00:00:00 | 12,50 | 12,54 | 11,67 | 12,05 | 4.229.400 | | 2002-07-03 | 00:00:00 | 12,18 | 12,59 | 11,95 | 12,56 | 2.838.600 | | 2002-07-05 | 00:00:00 | 12,76 | 13,01 | 12,55 | 12,99 | 980.800 | | 2002-07-08 | 00:00:00 | 13,00 | 13,22 | 12,45 | 12,71 | 1.981.600 | | 2002-07-09 | 00:00:00 | 12,70 | 12,97 | 12,60 | 12,66 | 3.467.800 | | 2002-07-10 | 00:00:00 | 12,90 | 12,90 | 12,56 | 12,61 | 2.651.000 | | 2002-07-11 | 00:00:00 | 12,70 | 12,77 | 12,35 | 12,64 | 2.382.400 | | 2002-07-12 | 00:00:00 | 12,65 | 13,05 | 12,57 | 12,57 | 1.861.000 | | 2002-07-15 | 00:00:00 | 12,57 | 12,87 | 12,40 | 12,83 | 2.138.400 | | 2002-07-16 | 00:00:00 | 12,89 | 13,25 | 12,59 | 13,09 | 2.587.200 | | 2002-07-17 | 00:00:00 | 13,02 | 13,29 | 12,64 | 12,76 | 2.334.600 | | 2002-07-18 | 00:00:00 | 12,68 | 12,97 | 12,58 | 12,82 | 2.700.400 | | 2002-07-19 | 00:00:00 | 12,65 | 12,99 | 12,40 | 12,52 | 1.437.400 | | 2002-07-22 | 00:00:00 | 12,51 | 12,51 | 11,99 | 12,07 | 1.484.600 | | 2002-07-23 | 00:00:00 | 11,25 | 11,78 | 10,85 | 11,01 | 5.043.800 | | 2002-07-24 | 00:00:00 | 10,85 | 12,25 | 10,80 | 11,88 | 4.046.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
