(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-09-03 | 00:00:00 | 18,44 | 18,94 | 18,43 | 18,50 | 3.733.600 | 2003-09-04 | 00:00:00 | 18,60 | 18,62 | 17,83 | 18,26 | 2.461.600 | 2003-09-05 | 00:00:00 | 18,25 | 18,27 | 17,84 | 17,89 | 1.931.200 | 2003-09-08 | 00:00:00 | 17,73 | 18,30 | 17,64 | 18,14 | 2.539.000 | 2003-09-09 | 00:00:00 | 18,13 | 18,13 | 17,71 | 17,93 | 3.066.800 | 2003-09-10 | 00:00:00 | 17,90 | 18,04 | 17,45 | 17,54 | 2.518.200 | 2003-09-11 | 00:00:00 | 17,46 | 17,97 | 17,41 | 17,77 | 1.145.000 | 2003-09-12 | 00:00:00 | 17,55 | 17,86 | 17,35 | 17,80 | 798.600 | 2003-09-15 | 00:00:00 | 17,82 | 17,82 | 17,44 | 17,64 | 1.519.200 | 2003-09-16 | 00:00:00 | 17,53 | 18,10 | 17,53 | 17,90 | 1.456.400 | 2003-09-17 | 00:00:00 | 17,84 | 18,09 | 17,84 | 18,02 | 1.739.000 | 2003-09-18 | 00:00:00 | 18,00 | 18,04 | 17,71 | 18,00 | 1.553.400 | 2003-09-19 | 00:00:00 | 17,50 | 18,03 | 17,50 | 18,00 | 1.282.800 | 2003-09-22 | 00:00:00 | 17,83 | 17,89 | 17,50 | 17,63 | 1.164.800 | 2003-09-23 | 00:00:00 | 17,92 | 18,28 | 17,87 | 18,16 | 3.051.600 | 2003-09-24 | 00:00:00 | 18,24 | 18,29 | 17,57 | 17,61 | 1.291.000 | 2003-09-25 | 00:00:00 | 17,73 | 17,79 | 17,30 | 17,45 | 1.726.400 | 2003-09-26 | 00:00:00 | 17,35 | 17,44 | 17,03 | 17,11 | 1.874.400 | 2003-09-29 | 00:00:00 | 17,21 | 17,47 | 17,20 | 17,40 | 1.716.000 | 2003-09-30 | 00:00:00 | 17,34 | 17,40 | 17,00 | 17,02 | 2.090.400 | 2003-10-01 | 00:00:00 | 17,00 | 17,30 | 16,70 | 17,25 | 1.796.400 | 2003-10-02 | 00:00:00 | 17,33 | 17,53 | 17,19 | 17,36 | 2.088.000 | 2003-10-03 | 00:00:00 | 17,59 | 18,56 | 17,59 | 18,15 | 3.746.200 | 2003-10-06 | 00:00:00 | 18,09 | 18,43 | 18,08 | 18,32 | 1.607.600 | 2003-10-07 | 00:00:00 | 18,30 | 18,50 | 18,14 | 18,50 | 2.044.600 | 2003-10-08 | 00:00:00 | 18,60 | 18,69 | 18,45 | 18,53 | 891.200 | 2003-10-09 | 00:00:00 | 18,61 | 18,83 | 18,37 | 18,58 | 1.338.600 | 2003-10-10 | 00:00:00 | 18,58 | 18,67 | 18,30 | 18,49 | 436.200 | 2003-10-13 | 00:00:00 | 18,54 | 18,96 | 18,48 | 18,85 | 1.527.200 | 2003-10-14 | 00:00:00 | 18,72 | 18,91 | 18,69 | 18,91 | 663.400 | 2003-10-15 | 00:00:00 | 18,94 | 19,15 | 18,79 | 19,00 | 2.540.600 | 2003-10-16 | 00:00:00 | 18,81 | 19,04 | 18,79 | 18,97 | 1.364.200 | 2003-10-17 | 00:00:00 | 18,93 | 19,00 | 18,76 | 18,91 | 2.218.000 | 2003-10-20 | 00:00:00 | 18,92 | 18,97 | 18,52 | 18,90 | 1.339.400 | 2003-10-21 | 00:00:00 | 19,00 | 19,53 | 18,89 | 19,50 | 3.217.400 | 2003-10-22 | 00:00:00 | 19,45 | 19,45 | 19,10 | 19,23 | 2.443.000 | 2003-10-23 | 00:00:00 | 19,01 | 19,10 | 18,65 | 18,97 | 2.154.800 | 2003-10-24 | 00:00:00 | 18,82 | 19,01 | 18,50 | 18,74 | 2.748.800 | 2003-10-27 | 00:00:00 | 18,80 | 19,00 | 18,71 | 18,87 | 785.200 | 2003-10-28 | 00:00:00 | 18,94 | 19,35 | 18,89 | 19,35 | 897.200 | 2003-10-29 | 00:00:00 | 19,30 | 19,57 | 19,10 | 19,31 | 1.307.200 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|