(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 2023-03-31 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-05-09 | 00:00:00 | 16,29 | 16,45 | 16,11 | 16,39 | 4.241.800 | | 2003-05-12 | 00:00:00 | 16,32 | 16,88 | 16,29 | 16,85 | 3.286.000 | | 2003-05-13 | 00:00:00 | 16,86 | 17,23 | 16,60 | 16,93 | 3.267.000 | | 2003-05-14 | 00:00:00 | 16,98 | 17,13 | 16,45 | 16,45 | 2.905.000 | | 2003-05-15 | 00:00:00 | 16,42 | 16,90 | 16,40 | 16,76 | 2.691.800 | | 2003-05-16 | 00:00:00 | 16,50 | 16,94 | 16,43 | 16,80 | 2.587.800 | | 2003-05-19 | 00:00:00 | 16,90 | 16,90 | 15,74 | 15,93 | 2.963.800 | | 2003-05-20 | 00:00:00 | 16,24 | 16,24 | 15,02 | 15,48 | 4.089.200 | | 2003-05-21 | 00:00:00 | 15,43 | 15,64 | 15,15 | 15,27 | 2.740.600 | | 2003-05-22 | 00:00:00 | 15,35 | 15,63 | 14,89 | 15,54 | 5.260.800 | | 2003-05-23 | 00:00:00 | 14,30 | 15,00 | 14,00 | 14,85 | 15.503.800 | | 2003-05-27 | 00:00:00 | 14,87 | 15,18 | 14,76 | 14,89 | 4.896.600 | | 2003-05-28 | 00:00:00 | 14,93 | 15,36 | 14,62 | 15,23 | 5.092.200 | | 2003-05-29 | 00:00:00 | 15,21 | 15,35 | 14,99 | 15,21 | 2.738.600 | | 2003-05-30 | 00:00:00 | 15,03 | 15,18 | 14,67 | 14,94 | 5.072.400 | | 2003-06-02 | 00:00:00 | 15,00 | 15,00 | 14,02 | 14,11 | 10.524.200 | | 2003-06-03 | 00:00:00 | 14,24 | 14,78 | 14,08 | 14,70 | 5.190.800 | | 2003-06-04 | 00:00:00 | 14,79 | 15,31 | 14,60 | 15,16 | 4.217.200 | | 2003-06-05 | 00:00:00 | 15,17 | 15,55 | 15,10 | 15,44 | 3.730.800 | | 2003-06-06 | 00:00:00 | 15,71 | 16,45 | 15,45 | 15,51 | 6.235.800 | | 2003-06-09 | 00:00:00 | 15,50 | 15,71 | 15,42 | 15,62 | 2.320.400 | | 2003-06-10 | 00:00:00 | 15,65 | 16,10 | 15,65 | 16,10 | 2.227.800 | | 2003-06-11 | 00:00:00 | 16,08 | 16,69 | 15,95 | 16,65 | 7.041.000 | | 2003-06-12 | 00:00:00 | 16,67 | 16,90 | 16,56 | 16,88 | 3.265.400 | | 2003-06-13 | 00:00:00 | 16,85 | 16,88 | 16,21 | 16,32 | 1.752.200 | | 2003-06-16 | 00:00:00 | 16,33 | 16,90 | 16,28 | 16,90 | 2.185.400 | | 2003-06-17 | 00:00:00 | 16,87 | 17,00 | 16,77 | 16,97 | 2.781.200 | | 2003-06-18 | 00:00:00 | 16,91 | 17,09 | 16,75 | 16,99 | 3.697.200 | | 2003-06-19 | 00:00:00 | 16,93 | 17,00 | 16,48 | 16,85 | 3.917.600 | | 2003-06-20 | 00:00:00 | 16,50 | 17,00 | 16,14 | 16,26 | 3.233.800 | | 2003-06-23 | 00:00:00 | 16,28 | 16,31 | 15,66 | 15,79 | 3.937.400 | | 2003-06-24 | 00:00:00 | 16,01 | 16,02 | 15,50 | 15,80 | 3.933.000 | | 2003-06-25 | 00:00:00 | 15,82 | 15,95 | 15,55 | 15,61 | 3.452.200 | | 2003-06-26 | 00:00:00 | 15,75 | 16,08 | 15,60 | 15,73 | 3.465.800 | | 2003-06-27 | 00:00:00 | 15,75 | 16,42 | 15,71 | 16,21 | 2.744.800 | | 2003-06-30 | 00:00:00 | 16,20 | 16,35 | 16,01 | 16,17 | 2.498.600 | | 2003-07-01 | 00:00:00 | 16,20 | 16,33 | 15,64 | 16,15 | 2.314.400 | | 2003-07-02 | 00:00:00 | 16,19 | 16,55 | 16,18 | 16,49 | 2.180.800 | | 2003-07-03 | 00:00:00 | 16,29 | 16,29 | 15,89 | 15,99 | 1.788.000 | | 2003-07-07 | 00:00:00 | 16,08 | 16,50 | 16,01 | 16,49 | 2.465.600 | | 2003-07-08 | 00:00:00 | 16,48 | 16,60 | 16,31 | 16,43 | 2.880.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
