(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 2022-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-29 | 00:00:00 | 19,30 | 19,57 | 19,10 | 19,31 | 1.307.200 | | 2003-10-30 | 00:00:00 | 19,53 | 19,61 | 19,04 | 19,19 | 1.310.000 | | 2003-10-31 | 00:00:00 | 19,20 | 19,46 | 19,15 | 19,31 | 810.000 | | 2003-11-03 | 00:00:00 | 19,54 | 20,32 | 19,51 | 20,23 | 3.355.200 | | 2003-11-04 | 00:00:00 | 20,25 | 20,50 | 20,05 | 20,50 | 2.133.200 | | 2003-11-05 | 00:00:00 | 20,48 | 20,50 | 19,87 | 20,16 | 1.393.600 | | 2003-11-06 | 00:00:00 | 20,13 | 20,74 | 20,10 | 20,47 | 3.432.600 | | 2003-11-07 | 00:00:00 | 20,82 | 20,99 | 20,21 | 20,25 | 3.306.200 | | 2003-11-10 | 00:00:00 | 20,36 | 20,94 | 20,24 | 20,29 | 3.586.800 | | 2003-11-11 | 00:00:00 | 20,29 | 20,52 | 20,20 | 20,44 | 3.009.800 | | 2003-11-12 | 00:00:00 | 20,47 | 20,95 | 20,40 | 20,90 | 2.365.400 | | 2003-11-13 | 00:00:00 | 20,88 | 20,90 | 20,56 | 20,83 | 1.518.200 | | 2003-11-14 | 00:00:00 | 20,80 | 20,89 | 20,30 | 20,42 | 1.974.600 | | 2003-11-17 | 00:00:00 | 20,35 | 20,35 | 19,91 | 20,09 | 1.914.000 | | 2003-11-18 | 00:00:00 | 19,99 | 20,13 | 19,52 | 19,61 | 1.611.400 | | 2003-11-19 | 00:00:00 | 19,55 | 19,77 | 19,21 | 19,40 | 1.809.400 | | 2003-11-20 | 00:00:00 | 19,26 | 20,04 | 19,12 | 19,40 | 2.666.000 | | 2003-11-21 | 00:00:00 | 22,70 | 23,33 | 21,66 | 22,53 | 18.148.200 | | 2003-11-24 | 00:00:00 | 22,55 | 23,07 | 21,83 | 22,91 | 4.623.800 | | 2003-11-25 | 00:00:00 | 22,79 | 23,50 | 22,40 | 23,20 | 5.638.200 | | 2003-11-26 | 00:00:00 | 23,16 | 23,20 | 22,77 | 22,85 | 1.996.400 | | 2003-11-28 | 00:00:00 | 22,72 | 23,25 | 22,70 | 23,17 | 927.200 | | 2003-12-01 | 00:00:00 | 22,81 | 23,55 | 22,77 | 23,30 | 4.916.200 | | 2003-12-02 | 00:00:00 | 23,58 | 24,23 | 23,20 | 23,75 | 7.937.600 | | 2003-12-03 | 00:00:00 | 23,82 | 24,19 | 23,75 | 24,12 | 8.681.600 | | 2003-12-04 | 00:00:00 | 24,25 | 24,48 | 23,63 | 24,05 | 5.451.200 | | 2003-12-05 | 00:00:00 | 23,75 | 23,78 | 23,20 | 23,53 | 3.384.400 | | 2003-12-08 | 00:00:00 | 23,40 | 23,66 | 22,95 | 23,50 | 3.614.600 | | 2003-12-09 | 00:00:00 | 23,64 | 23,93 | 23,26 | 23,38 | 3.310.400 | | 2003-12-10 | 00:00:00 | 23,35 | 23,76 | 23,05 | 23,65 | 5.714.600 | | 2003-12-11 | 00:00:00 | 23,52 | 24,68 | 23,48 | 24,46 | 4.320.800 | | 2003-12-12 | 00:00:00 | 24,62 | 24,84 | 24,17 | 24,65 | 3.565.400 | | 2003-12-15 | 00:00:00 | 24,87 | 24,87 | 24,02 | 24,16 | 3.133.200 | | 2003-12-16 | 00:00:00 | 24,10 | 24,48 | 23,77 | 24,41 | 2.703.600 | | 2003-12-17 | 00:00:00 | 24,45 | 24,51 | 24,05 | 24,48 | 1.501.600 | | 2003-12-18 | 00:00:00 | 24,70 | 24,90 | 24,46 | 24,60 | 2.464.600 | | 2003-12-19 | 00:00:00 | 24,45 | 24,61 | 24,11 | 24,51 | 3.462.000 | | 2003-12-22 | 00:00:00 | 24,35 | 24,70 | 24,00 | 24,65 | 1.991.400 | | 2003-12-23 | 00:00:00 | 24,73 | 24,75 | 24,26 | 24,72 | 2.041.800 | | 2003-12-24 | 00:00:00 | 24,65 | 24,70 | 24,44 | 24,60 | 687.000 | | 2003-12-26 | 00:00:00 | 24,70 | 24,70 | 24,41 | 24,55 | 415.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
