(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 2023-11-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-08 | 00:00:00 | 16,48 | 16,60 | 16,31 | 16,43 | 2.880.400 | | 2003-07-09 | 00:00:00 | 16,23 | 16,55 | 15,97 | 16,22 | 2.279.400 | | 2003-07-10 | 00:00:00 | 15,96 | 16,17 | 15,87 | 15,98 | 1.267.200 | | 2003-07-11 | 00:00:00 | 16,03 | 16,19 | 15,90 | 15,95 | 1.082.200 | | 2003-07-14 | 00:00:00 | 16,11 | 16,70 | 16,02 | 16,45 | 1.716.400 | | 2003-07-15 | 00:00:00 | 16,43 | 16,70 | 16,25 | 16,47 | 2.124.600 | | 2003-07-16 | 00:00:00 | 16,36 | 16,55 | 15,99 | 16,25 | 2.023.800 | | 2003-07-17 | 00:00:00 | 16,13 | 16,14 | 14,97 | 15,20 | 6.539.000 | | 2003-07-18 | 00:00:00 | 15,22 | 15,45 | 15,00 | 15,26 | 2.377.000 | | 2003-07-21 | 00:00:00 | 15,26 | 15,26 | 14,88 | 14,98 | 1.192.000 | | 2003-07-22 | 00:00:00 | 15,15 | 15,27 | 14,90 | 15,09 | 1.387.800 | | 2003-07-23 | 00:00:00 | 15,11 | 15,30 | 14,93 | 14,93 | 3.188.200 | | 2003-07-24 | 00:00:00 | 15,04 | 15,19 | 14,76 | 14,96 | 2.229.200 | | 2003-07-25 | 00:00:00 | 14,99 | 15,00 | 14,39 | 14,75 | 2.410.000 | | 2003-07-28 | 00:00:00 | 14,96 | 14,96 | 14,40 | 14,56 | 2.494.800 | | 2003-07-29 | 00:00:00 | 14,62 | 15,19 | 14,53 | 15,02 | 1.943.800 | | 2003-07-30 | 00:00:00 | 14,87 | 15,28 | 14,87 | 15,10 | 2.727.600 | | 2003-07-31 | 00:00:00 | 15,15 | 15,29 | 14,91 | 14,91 | 1.000.800 | | 2003-08-01 | 00:00:00 | 15,03 | 15,27 | 14,83 | 15,00 | 1.185.000 | | 2003-08-04 | 00:00:00 | 14,94 | 15,24 | 14,63 | 15,21 | 992.200 | | 2003-08-05 | 00:00:00 | 15,25 | 15,25 | 14,80 | 14,98 | 1.885.200 | | 2003-08-06 | 00:00:00 | 14,90 | 15,15 | 14,71 | 15,03 | 1.789.200 | | 2003-08-07 | 00:00:00 | 15,15 | 15,21 | 14,70 | 14,96 | 1.900.200 | | 2003-08-08 | 00:00:00 | 15,08 | 15,20 | 14,70 | 14,75 | 2.686.800 | | 2003-08-11 | 00:00:00 | 14,81 | 15,03 | 14,77 | 14,89 | 3.740.000 | | 2003-08-12 | 00:00:00 | 14,90 | 14,99 | 14,82 | 14,92 | 1.763.200 | | 2003-08-13 | 00:00:00 | 14,89 | 15,24 | 14,88 | 15,10 | 1.445.400 | | 2003-08-14 | 00:00:00 | 15,20 | 15,61 | 15,10 | 15,50 | 1.738.800 | | 2003-08-15 | 00:00:00 | 15,55 | 15,66 | 15,20 | 15,57 | 686.800 | | 2003-08-18 | 00:00:00 | 15,64 | 15,91 | 15,41 | 15,89 | 1.894.600 | | 2003-08-19 | 00:00:00 | 15,87 | 15,98 | 15,66 | 15,86 | 1.933.000 | | 2003-08-20 | 00:00:00 | 15,82 | 16,21 | 15,74 | 16,16 | 2.094.600 | | 2003-08-21 | 00:00:00 | 16,23 | 16,38 | 16,10 | 16,21 | 2.104.800 | | 2003-08-22 | 00:00:00 | 17,94 | 18,00 | 17,47 | 17,67 | 11.659.200 | | 2003-08-25 | 00:00:00 | 17,75 | 17,76 | 17,14 | 17,40 | 1.801.400 | | 2003-08-26 | 00:00:00 | 17,35 | 17,40 | 16,96 | 17,27 | 1.742.200 | | 2003-08-27 | 00:00:00 | 17,20 | 17,32 | 17,08 | 17,24 | 1.526.800 | | 2003-08-28 | 00:00:00 | 17,83 | 17,87 | 17,17 | 17,85 | 2.637.400 | | 2003-08-29 | 00:00:00 | 17,66 | 18,00 | 17,66 | 17,90 | 2.053.000 | | 2003-09-02 | 00:00:00 | 18,00 | 18,43 | 17,90 | 18,30 | 2.467.200 | | 2003-09-03 | 00:00:00 | 18,44 | 18,94 | 18,43 | 18,50 | 3.733.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
