(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 14,81 | 15,03 | 14,67 | 14,89 | 1.382.600 | | 2003-01-15 | 00:00:00 | 15,04 | 16,24 | 15,00 | 15,95 | 7.615.200 | | 2003-01-16 | 00:00:00 | 15,82 | 15,93 | 15,47 | 15,50 | 2.682.200 | | 2003-01-17 | 00:00:00 | 15,26 | 15,50 | 14,75 | 15,10 | 2.105.400 | | 2003-01-21 | 00:00:00 | 15,13 | 15,35 | 14,65 | 15,06 | 1.634.000 | | 2003-01-22 | 00:00:00 | 15,07 | 15,31 | 14,66 | 14,71 | 2.179.400 | | 2003-01-23 | 00:00:00 | 14,71 | 15,46 | 14,61 | 15,38 | 3.398.800 | | 2003-01-24 | 00:00:00 | 15,36 | 15,38 | 14,97 | 15,05 | 2.036.000 | | 2003-01-27 | 00:00:00 | 15,02 | 15,35 | 14,86 | 14,86 | 1.775.400 | | 2003-01-28 | 00:00:00 | 14,91 | 15,29 | 14,79 | 15,21 | 2.163.600 | | 2003-01-29 | 00:00:00 | 15,20 | 15,38 | 14,88 | 15,27 | 1.286.200 | | 2003-01-30 | 00:00:00 | 15,31 | 15,32 | 14,85 | 15,00 | 2.369.000 | | 2003-01-31 | 00:00:00 | 15,00 | 15,15 | 14,85 | 14,94 | 1.463.400 | | 2003-02-03 | 00:00:00 | 15,03 | 15,20 | 14,87 | 15,07 | 1.001.000 | | 2003-02-04 | 00:00:00 | 15,06 | 15,19 | 14,67 | 14,96 | 1.549.200 | | 2003-02-05 | 00:00:00 | 14,87 | 15,10 | 14,36 | 14,84 | 2.310.000 | | 2003-02-06 | 00:00:00 | 14,78 | 14,83 | 14,23 | 14,41 | 1.729.600 | | 2003-02-07 | 00:00:00 | 14,39 | 14,51 | 13,75 | 14,00 | 1.346.200 | | 2003-02-10 | 00:00:00 | 14,01 | 14,33 | 13,94 | 14,32 | 2.427.800 | | 2003-02-11 | 00:00:00 | 14,31 | 14,34 | 13,89 | 13,97 | 2.110.200 | | 2003-02-12 | 00:00:00 | 14,00 | 14,03 | 13,78 | 13,85 | 1.211.800 | | 2003-02-13 | 00:00:00 | 13,86 | 13,90 | 13,54 | 13,75 | 1.473.400 | | 2003-02-14 | 00:00:00 | 13,90 | 14,11 | 13,70 | 14,00 | 1.840.200 | | 2003-02-18 | 00:00:00 | 14,03 | 14,43 | 13,92 | 14,28 | 2.046.400 | | 2003-02-19 | 00:00:00 | 14,28 | 14,29 | 14,01 | 14,20 | 956.800 | | 2003-02-20 | 00:00:00 | 14,38 | 14,49 | 14,10 | 14,21 | 1.247.400 | | 2003-02-21 | 00:00:00 | 14,26 | 14,45 | 13,88 | 14,40 | 3.090.400 | | 2003-02-24 | 00:00:00 | 14,26 | 14,58 | 14,21 | 14,34 | 1.880.000 | | 2003-02-25 | 00:00:00 | 14,28 | 14,28 | 12,93 | 13,29 | 7.832.200 | | 2003-02-26 | 00:00:00 | 12,85 | 14,43 | 12,82 | 14,10 | 18.538.400 | | 2003-02-27 | 00:00:00 | 14,11 | 14,47 | 13,67 | 13,98 | 3.631.400 | | 2003-02-28 | 00:00:00 | 14,02 | 14,53 | 13,92 | 14,49 | 6.690.400 | | 2003-03-03 | 00:00:00 | 14,61 | 15,24 | 14,03 | 14,30 | 3.911.600 | | 2003-03-04 | 00:00:00 | 14,29 | 14,29 | 13,98 | 14,01 | 1.666.200 | | 2003-03-05 | 00:00:00 | 14,01 | 14,03 | 13,53 | 13,78 | 2.321.600 | | 2003-03-06 | 00:00:00 | 13,77 | 13,94 | 13,60 | 13,83 | 1.764.200 | | 2003-03-07 | 00:00:00 | 13,78 | 14,39 | 13,55 | 14,10 | 2.565.200 | | 2003-03-10 | 00:00:00 | 14,11 | 14,17 | 13,90 | 13,98 | 1.456.400 | | 2003-03-11 | 00:00:00 | 13,98 | 14,17 | 13,70 | 13,85 | 2.148.200 | | 2003-03-12 | 00:00:00 | 13,83 | 14,45 | 13,72 | 14,44 | 2.987.400 | | 2003-03-13 | 00:00:00 | 15,20 | 15,22 | 14,40 | 14,73 | 3.790.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
