(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 | | 2002-11-14 | 00:00:00 | 13,05 | 13,55 | 13,05 | 13,50 | 3.090.200 | | 2002-11-15 | 00:00:00 | 13,55 | 14,03 | 13,24 | 13,90 | 3.948.000 | | 2002-11-18 | 00:00:00 | 14,12 | 14,49 | 14,02 | 14,08 | 3.834.200 | | 2002-11-19 | 00:00:00 | 14,05 | 14,05 | 13,40 | 13,49 | 3.683.200 | | 2002-11-20 | 00:00:00 | 13,54 | 13,79 | 13,45 | 13,71 | 3.220.200 | | 2002-11-21 | 00:00:00 | 13,79 | 15,89 | 13,65 | 15,21 | 8.197.600 | | 2002-11-22 | 00:00:00 | 15,11 | 15,49 | 14,23 | 14,85 | 10.811.600 | | 2002-11-25 | 00:00:00 | 15,01 | 15,28 | 14,47 | 14,68 | 4.022.200 | | 2002-11-26 | 00:00:00 | 14,69 | 14,84 | 13,81 | 14,29 | 2.903.000 | | 2002-11-27 | 00:00:00 | 14,46 | 16,35 | 14,45 | 15,66 | 5.609.600 | | 2002-11-29 | 00:00:00 | 15,66 | 15,85 | 15,36 | 15,49 | 1.088.800 | | 2002-12-02 | 00:00:00 | 15,59 | 16,09 | 15,56 | 15,81 | 4.885.000 | | 2002-12-03 | 00:00:00 | 15,51 | 15,79 | 15,40 | 15,41 | 2.314.400 | | 2002-12-04 | 00:00:00 | 15,29 | 15,53 | 15,05 | 15,09 | 5.093.400 | | 2002-12-05 | 00:00:00 | 15,31 | 15,31 | 14,95 | 14,99 | 1.613.800 | | 2002-12-06 | 00:00:00 | 14,97 | 15,10 | 14,46 | 14,80 | 2.549.400 | | 2002-12-09 | 00:00:00 | 15,11 | 15,19 | 14,36 | 14,36 | 5.566.000 | | 2002-12-10 | 00:00:00 | 14,38 | 14,84 | 14,29 | 14,67 | 2.702.000 | | 2002-12-11 | 00:00:00 | 14,56 | 14,84 | 14,49 | 14,52 | 1.625.200 | | 2002-12-12 | 00:00:00 | 14,57 | 14,75 | 14,50 | 14,60 | 2.224.200 | | 2002-12-13 | 00:00:00 | 14,59 | 14,64 | 14,28 | 14,49 | 2.067.800 | | 2002-12-16 | 00:00:00 | 14,51 | 15,22 | 14,35 | 15,11 | 3.615.800 | | 2002-12-17 | 00:00:00 | 15,20 | 15,46 | 15,09 | 15,09 | 3.560.800 | | 2002-12-18 | 00:00:00 | 15,10 | 15,15 | 14,81 | 14,81 | 3.137.200 | | 2002-12-19 | 00:00:00 | 14,75 | 14,98 | 14,66 | 14,87 | 2.123.800 | | 2002-12-20 | 00:00:00 | 14,86 | 14,95 | 14,52 | 14,85 | 3.806.000 | | 2002-12-23 | 00:00:00 | 14,79 | 14,84 | 14,44 | 14,74 | 2.950.000 | | 2002-12-24 | 00:00:00 | 14,70 | 14,71 | 14,25 | 14,35 | 1.391.000 | | 2002-12-26 | 00:00:00 | 14,35 | 14,71 | 14,25 | 14,30 | 874.600 | | 2002-12-27 | 00:00:00 | 14,25 | 14,45 | 14,12 | 14,13 | 638.200 | | 2002-12-30 | 00:00:00 | 14,13 | 14,26 | 13,74 | 14,13 | 1.403.400 | | 2002-12-31 | 00:00:00 | 14,22 | 14,44 | 14,02 | 14,30 | 1.313.000 | | 2003-01-02 | 00:00:00 | 14,36 | 14,68 | 14,18 | 14,60 | 1.879.200 | | 2003-01-03 | 00:00:00 | 14,52 | 14,63 | 14,00 | 14,19 | 2.897.400 | | 2003-01-06 | 00:00:00 | 14,11 | 14,71 | 13,89 | 14,60 | 2.785.200 | | 2003-01-07 | 00:00:00 | 14,51 | 15,26 | 14,40 | 15,23 | 2.948.400 | | 2003-01-08 | 00:00:00 | 15,15 | 15,20 | 14,93 | 15,07 | 2.193.800 | | 2003-01-09 | 00:00:00 | 15,10 | 15,40 | 14,97 | 15,28 | 2.380.400 | | 2003-01-10 | 00:00:00 | 15,30 | 15,32 | 14,79 | 14,91 | 2.626.400 | | 2003-01-13 | 00:00:00 | 14,92 | 15,12 | 14,49 | 14,78 | 2.082.400 | | 2003-01-14 | 00:00:00 | 14,81 | 15,03 | 14,67 | 14,89 | 1.382.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
