(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 | | 2002-07-24 | 00:00:00 | 10,85 | 12,25 | 10,80 | 11,88 | 4.046.800 | | 2002-07-25 | 00:00:00 | 11,79 | 12,01 | 11,12 | 11,28 | 2.421.800 | | 2002-07-26 | 00:00:00 | 11,40 | 12,05 | 11,28 | 11,69 | 1.393.800 | | 2002-07-29 | 00:00:00 | 12,00 | 12,73 | 11,84 | 12,66 | 2.282.400 | | 2002-07-30 | 00:00:00 | 12,35 | 12,74 | 12,26 | 12,71 | 1.778.200 | | 2002-07-31 | 00:00:00 | 12,50 | 13,04 | 12,40 | 12,89 | 2.707.000 | | 2002-08-01 | 00:00:00 | 12,65 | 13,00 | 11,77 | 12,00 | 6.270.400 | | 2002-08-02 | 00:00:00 | 12,00 | 12,13 | 11,39 | 12,09 | 1.939.600 | | 2002-08-05 | 00:00:00 | 12,03 | 12,04 | 11,18 | 11,35 | 2.457.200 | | 2002-08-06 | 00:00:00 | 11,51 | 12,00 | 11,49 | 11,74 | 1.512.200 | | 2002-08-07 | 00:00:00 | 11,90 | 12,00 | 11,35 | 11,77 | 1.068.200 | | 2002-08-08 | 00:00:00 | 11,72 | 12,55 | 11,42 | 12,30 | 2.266.000 | | 2002-08-09 | 00:00:00 | 12,19 | 12,43 | 11,94 | 12,30 | 664.400 | | 2002-08-12 | 00:00:00 | 12,29 | 12,34 | 11,64 | 12,01 | 945.200 | | 2002-08-13 | 00:00:00 | 11,55 | 11,80 | 10,89 | 10,90 | 2.774.200 | | 2002-08-14 | 00:00:00 | 11,00 | 11,75 | 10,95 | 11,67 | 1.411.200 | | 2002-08-15 | 00:00:00 | 11,69 | 11,92 | 11,32 | 11,57 | 2.175.600 | | 2002-08-16 | 00:00:00 | 10,20 | 12,71 | 10,18 | 12,68 | 8.547.000 | | 2002-08-19 | 00:00:00 | 12,66 | 13,01 | 12,29 | 12,87 | 1.712.600 | | 2002-08-20 | 00:00:00 | 12,70 | 13,35 | 12,55 | 13,00 | 2.937.600 | | 2002-08-21 | 00:00:00 | 13,00 | 13,53 | 12,90 | 12,98 | 3.761.200 | | 2002-08-22 | 00:00:00 | 13,09 | 14,07 | 12,93 | 13,98 | 3.915.600 | | 2002-08-23 | 00:00:00 | 13,89 | 13,90 | 13,05 | 13,46 | 2.309.600 | | 2002-08-26 | 00:00:00 | 13,49 | 13,72 | 13,09 | 13,67 | 1.323.800 | | 2002-08-27 | 00:00:00 | 13,58 | 13,62 | 13,25 | 13,40 | 1.156.000 | | 2002-08-28 | 00:00:00 | 13,38 | 13,44 | 12,90 | 13,07 | 1.343.600 | | 2002-08-29 | 00:00:00 | 13,05 | 13,29 | 13,00 | 13,21 | 1.555.800 | | 2002-08-30 | 00:00:00 | 13,22 | 13,41 | 13,06 | 13,30 | 933.000 | | 2002-09-03 | 00:00:00 | 13,02 | 13,02 | 12,60 | 12,61 | 1.204.000 | | 2002-09-04 | 00:00:00 | 12,62 | 13,24 | 12,61 | 13,24 | 1.121.000 | | 2002-09-05 | 00:00:00 | 13,04 | 13,34 | 12,51 | 12,76 | 2.290.600 | | 2002-09-06 | 00:00:00 | 12,88 | 13,30 | 12,88 | 13,10 | 3.835.600 | | 2002-09-09 | 00:00:00 | 13,06 | 13,53 | 12,90 | 13,43 | 1.551.200 | | 2002-09-10 | 00:00:00 | 13,38 | 13,46 | 13,21 | 13,41 | 2.084.200 | | 2002-09-11 | 00:00:00 | 13,39 | 13,57 | 13,28 | 13,37 | 1.267.000 | | 2002-09-12 | 00:00:00 | 13,26 | 13,40 | 13,13 | 13,30 | 1.567.800 | | 2002-09-13 | 00:00:00 | 13,25 | 13,51 | 13,21 | 13,49 | 1.344.200 | | 2002-09-16 | 00:00:00 | 13,42 | 13,62 | 13,24 | 13,46 | 1.246.600 | | 2002-09-17 | 00:00:00 | 13,69 | 13,77 | 13,20 | 13,27 | 1.503.800 | | 2002-09-18 | 00:00:00 | 13,22 | 13,25 | 12,95 | 13,02 | 1.194.800 | | 2002-09-19 | 00:00:00 | 13,00 | 13,01 | 12,62 | 12,74 | 1.803.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
