(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 2023-03-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 13,00 | 13,01 | 12,62 | 12,74 | 1.803.000 | | 2002-09-20 | 00:00:00 | 12,88 | 13,02 | 12,61 | 12,67 | 2.958.800 | | 2002-09-23 | 00:00:00 | 12,60 | 12,81 | 12,54 | 12,56 | 1.386.000 | | 2002-09-24 | 00:00:00 | 12,51 | 12,95 | 12,46 | 12,51 | 1.120.200 | | 2002-09-25 | 00:00:00 | 12,64 | 12,94 | 12,46 | 12,53 | 1.748.600 | | 2002-09-26 | 00:00:00 | 12,58 | 12,81 | 12,53 | 12,72 | 1.701.800 | | 2002-09-27 | 00:00:00 | 12,75 | 13,18 | 12,50 | 12,55 | 1.670.600 | | 2002-09-30 | 00:00:00 | 12,53 | 12,80 | 12,38 | 12,67 | 1.448.400 | | 2002-10-01 | 00:00:00 | 12,10 | 12,95 | 12,01 | 12,82 | 2.195.000 | | 2002-10-02 | 00:00:00 | 12,78 | 13,03 | 12,52 | 12,73 | 2.039.600 | | 2002-10-03 | 00:00:00 | 12,62 | 13,00 | 12,60 | 12,73 | 1.490.000 | | 2002-10-04 | 00:00:00 | 12,71 | 12,92 | 12,36 | 12,39 | 1.818.600 | | 2002-10-07 | 00:00:00 | 12,36 | 12,49 | 11,89 | 12,06 | 1.200.000 | | 2002-10-08 | 00:00:00 | 12,05 | 12,28 | 11,37 | 11,82 | 2.346.000 | | 2002-10-09 | 00:00:00 | 11,50 | 12,04 | 11,41 | 11,67 | 1.678.000 | | 2002-10-10 | 00:00:00 | 11,68 | 12,26 | 11,44 | 12,08 | 1.933.800 | | 2002-10-11 | 00:00:00 | 11,94 | 13,00 | 11,94 | 12,83 | 2.599.400 | | 2002-10-14 | 00:00:00 | 12,74 | 13,24 | 12,73 | 13,17 | 930.400 | | 2002-10-15 | 00:00:00 | 13,23 | 13,49 | 12,43 | 12,76 | 2.291.600 | | 2002-10-16 | 00:00:00 | 12,46 | 12,92 | 12,45 | 12,64 | 3.345.800 | | 2002-10-17 | 00:00:00 | 12,71 | 13,05 | 12,67 | 12,81 | 1.841.600 | | 2002-10-18 | 00:00:00 | 12,75 | 12,84 | 12,42 | 12,74 | 2.056.000 | | 2002-10-21 | 00:00:00 | 12,77 | 12,84 | 12,44 | 12,57 | 2.633.200 | | 2002-10-22 | 00:00:00 | 12,49 | 12,73 | 12,36 | 12,58 | 1.088.800 | | 2002-10-23 | 00:00:00 | 12,54 | 12,59 | 11,91 | 12,19 | 2.990.200 | | 2002-10-24 | 00:00:00 | 12,27 | 12,61 | 12,00 | 12,12 | 1.383.200 | | 2002-10-25 | 00:00:00 | 12,15 | 12,53 | 11,98 | 12,47 | 1.761.400 | | 2002-10-28 | 00:00:00 | 12,66 | 12,75 | 12,08 | 12,44 | 2.060.600 | | 2002-10-29 | 00:00:00 | 12,40 | 12,41 | 11,50 | 11,66 | 2.856.400 | | 2002-10-30 | 00:00:00 | 11,66 | 12,34 | 11,63 | 12,00 | 1.908.200 | | 2002-10-31 | 00:00:00 | 12,00 | 12,21 | 11,52 | 11,70 | 1.600.000 | | 2002-11-01 | 00:00:00 | 11,74 | 12,54 | 11,73 | 12,51 | 4.182.800 | | 2002-11-04 | 00:00:00 | 12,50 | 13,36 | 12,21 | 13,20 | 8.325.000 | | 2002-11-05 | 00:00:00 | 13,17 | 13,57 | 13,06 | 13,49 | 3.475.000 | | 2002-11-06 | 00:00:00 | 13,45 | 13,65 | 12,88 | 13,44 | 2.574.000 | | 2002-11-07 | 00:00:00 | 13,39 | 13,41 | 12,94 | 12,99 | 2.032.200 | | 2002-11-08 | 00:00:00 | 13,00 | 13,06 | 12,76 | 12,90 | 1.814.200 | | 2002-11-11 | 00:00:00 | 12,86 | 12,96 | 12,75 | 12,88 | 2.925.800 | | 2002-11-12 | 00:00:00 | 12,78 | 13,03 | 12,76 | 12,95 | 4.391.000 | | 2002-11-13 | 00:00:00 | 12,86 | 12,97 | 12,59 | 12,94 | 2.904.000 | | 2002-11-14 | 00:00:00 | 13,05 | 13,55 | 13,05 | 13,50 | 3.090.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
