(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 15,20 | 15,22 | 14,40 | 14,73 | 3.790.200 | | 2003-03-14 | 00:00:00 | 14,58 | 15,05 | 14,58 | 14,68 | 2.076.200 | | 2003-03-17 | 00:00:00 | 14,66 | 15,90 | 14,51 | 15,60 | 3.586.800 | | 2003-03-18 | 00:00:00 | 15,65 | 15,67 | 15,24 | 15,49 | 2.290.000 | | 2003-03-19 | 00:00:00 | 15,50 | 15,64 | 15,10 | 15,20 | 1.933.200 | | 2003-03-20 | 00:00:00 | 15,20 | 15,45 | 15,06 | 15,37 | 1.472.000 | | 2003-03-21 | 00:00:00 | 15,61 | 15,80 | 15,26 | 15,55 | 2.241.400 | | 2003-03-24 | 00:00:00 | 15,33 | 15,57 | 15,12 | 15,21 | 1.725.200 | | 2003-03-25 | 00:00:00 | 15,23 | 15,77 | 15,10 | 15,63 | 1.950.800 | | 2003-03-26 | 00:00:00 | 15,53 | 15,79 | 15,44 | 15,51 | 2.024.000 | | 2003-03-27 | 00:00:00 | 15,54 | 16,00 | 15,32 | 15,75 | 2.769.400 | | 2003-03-28 | 00:00:00 | 15,75 | 15,97 | 15,53 | 15,78 | 2.990.800 | | 2003-03-31 | 00:00:00 | 15,30 | 15,71 | 15,01 | 15,26 | 2.982.600 | | 2003-04-01 | 00:00:00 | 14,80 | 15,76 | 14,78 | 15,55 | 5.504.800 | | 2003-04-02 | 00:00:00 | 15,80 | 16,45 | 15,60 | 16,39 | 5.248.400 | | 2003-04-03 | 00:00:00 | 16,36 | 16,50 | 16,28 | 16,43 | 3.201.200 | | 2003-04-04 | 00:00:00 | 16,39 | 16,42 | 15,90 | 16,18 | 2.449.200 | | 2003-04-07 | 00:00:00 | 16,48 | 16,86 | 16,32 | 16,53 | 2.768.200 | | 2003-04-08 | 00:00:00 | 16,55 | 16,55 | 16,19 | 16,47 | 1.507.200 | | 2003-04-09 | 00:00:00 | 16,46 | 16,64 | 15,95 | 16,00 | 1.261.800 | | 2003-04-10 | 00:00:00 | 15,98 | 16,09 | 15,42 | 16,05 | 3.164.000 | | 2003-04-11 | 00:00:00 | 16,52 | 16,68 | 15,63 | 15,70 | 2.819.200 | | 2003-04-14 | 00:00:00 | 15,71 | 15,93 | 15,71 | 15,89 | 2.618.200 | | 2003-04-15 | 00:00:00 | 15,40 | 15,65 | 15,10 | 15,25 | 4.992.400 | | 2003-04-16 | 00:00:00 | 15,34 | 15,55 | 15,29 | 15,35 | 1.994.400 | | 2003-04-17 | 00:00:00 | 15,34 | 15,99 | 15,18 | 15,90 | 3.150.600 | | 2003-04-21 | 00:00:00 | 15,91 | 15,98 | 15,64 | 15,84 | 1.545.600 | | 2003-04-22 | 00:00:00 | 15,67 | 15,90 | 15,57 | 15,80 | 1.883.400 | | 2003-04-23 | 00:00:00 | 15,80 | 15,91 | 15,60 | 15,66 | 2.081.000 | | 2003-04-24 | 00:00:00 | 15,60 | 15,80 | 15,54 | 15,71 | 2.023.800 | | 2003-04-25 | 00:00:00 | 15,71 | 15,77 | 15,35 | 15,47 | 3.003.000 | | 2003-04-28 | 00:00:00 | 15,44 | 15,88 | 15,31 | 15,75 | 2.981.600 | | 2003-04-29 | 00:00:00 | 15,76 | 16,06 | 15,69 | 15,86 | 2.403.600 | | 2003-04-30 | 00:00:00 | 15,81 | 15,98 | 15,55 | 15,56 | 2.600.600 | | 2003-05-01 | 00:00:00 | 15,59 | 15,76 | 15,46 | 15,60 | 1.891.600 | | 2003-05-02 | 00:00:00 | 15,45 | 15,63 | 15,35 | 15,50 | 4.385.000 | | 2003-05-05 | 00:00:00 | 15,50 | 15,96 | 15,48 | 15,70 | 2.504.200 | | 2003-05-06 | 00:00:00 | 15,71 | 16,19 | 15,57 | 16,08 | 2.677.800 | | 2003-05-07 | 00:00:00 | 16,09 | 16,20 | 15,83 | 15,87 | 2.489.000 | | 2003-05-08 | 00:00:00 | 15,85 | 16,13 | 15,84 | 15,87 | 2.061.000 | | 2003-05-09 | 00:00:00 | 16,29 | 16,45 | 16,11 | 16,39 | 4.241.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
