(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-26 | 00:00:00 | 24,70 | 24,70 | 24,41 | 24,55 | 415.400 | | 2003-12-29 | 00:00:00 | 24,49 | 24,75 | 24,25 | 24,75 | 1.926.600 | | 2003-12-30 | 00:00:00 | 24,32 | 24,81 | 24,29 | 24,66 | 2.027.200 | | 2003-12-31 | 00:00:00 | 24,65 | 24,75 | 24,38 | 24,58 | 2.022.600 | | 2004-01-02 | 00:00:00 | 24,33 | 24,77 | 24,20 | 24,50 | 3.645.200 | | 2004-01-05 | 00:00:00 | 24,50 | 24,75 | 24,41 | 24,72 | 2.337.400 | | 2004-01-06 | 00:00:00 | 24,75 | 24,80 | 24,41 | 24,58 | 3.175.800 | | 2004-01-07 | 00:00:00 | 24,37 | 24,83 | 24,25 | 24,79 | 3.029.400 | | 2004-01-08 | 00:00:00 | 24,63 | 25,12 | 24,50 | 24,95 | 3.424.200 | | 2004-01-09 | 00:00:00 | 24,94 | 25,06 | 24,49 | 24,65 | 1.769.600 | | 2004-01-12 | 00:00:00 | 24,95 | 25,14 | 24,80 | 25,00 | 3.414.800 | | 2004-01-13 | 00:00:00 | 24,77 | 25,05 | 24,61 | 24,91 | 2.640.400 | | 2004-01-14 | 00:00:00 | 24,90 | 25,10 | 24,77 | 25,09 | 3.109.000 | | 2004-01-15 | 00:00:00 | 24,84 | 25,49 | 24,81 | 25,29 | 4.250.800 | | 2004-01-16 | 00:00:00 | 25,22 | 26,00 | 25,06 | 25,69 | 3.144.800 | | 2004-01-20 | 00:00:00 | 25,65 | 26,00 | 25,51 | 25,75 | 5.118.400 | | 2004-01-21 | 00:00:00 | 25,85 | 26,80 | 25,68 | 26,55 | 4.427.200 | | 2004-01-22 | 00:00:00 | 26,50 | 26,70 | 26,07 | 26,14 | 1.379.000 | | 2004-01-23 | 00:00:00 | 26,30 | 26,56 | 25,90 | 26,15 | 1.561.000 | | 2004-01-26 | 00:00:00 | 26,06 | 26,17 | 25,37 | 26,10 | 2.080.400 | | 2004-01-27 | 00:00:00 | 26,00 | 26,19 | 25,71 | 26,00 | 1.441.000 | | 2004-01-28 | 00:00:00 | 25,81 | 26,28 | 25,60 | 25,88 | 1.976.400 | | 2004-01-29 | 00:00:00 | 25,96 | 25,99 | 25,04 | 25,51 | 2.146.800 | | 2004-01-30 | 00:00:00 | 25,64 | 25,99 | 25,35 | 25,69 | 1.264.600 | | 2004-02-02 | 00:00:00 | 25,77 | 26,25 | 25,60 | 25,86 | 1.147.800 | | 2004-02-03 | 00:00:00 | 25,53 | 26,14 | 25,36 | 26,03 | 1.381.800 | | 2004-02-04 | 00:00:00 | 25,79 | 25,94 | 25,05 | 25,10 | 1.168.600 | | 2004-02-05 | 00:00:00 | 25,20 | 26,28 | 25,02 | 26,10 | 2.311.200 | | 2004-02-06 | 00:00:00 | 26,15 | 26,59 | 25,90 | 26,58 | 1.112.200 | | 2004-02-09 | 00:00:00 | 26,64 | 27,34 | 26,35 | 26,81 | 2.550.600 | | 2004-02-10 | 00:00:00 | 26,86 | 27,39 | 26,50 | 27,28 | 2.243.800 | | 2004-02-11 | 00:00:00 | 27,17 | 28,07 | 27,12 | 27,79 | 3.935.800 | | 2004-02-12 | 00:00:00 | 27,79 | 27,83 | 27,19 | 27,60 | 1.580.600 | | 2004-02-13 | 00:00:00 | 27,84 | 27,90 | 26,90 | 27,67 | 2.353.600 | | 2004-02-17 | 00:00:00 | 27,54 | 27,93 | 27,41 | 27,61 | 1.232.200 | | 2004-02-18 | 00:00:00 | 27,53 | 27,63 | 27,04 | 27,04 | 1.694.200 | | 2004-02-19 | 00:00:00 | 27,24 | 27,43 | 26,72 | 26,78 | 1.398.000 | | 2004-02-20 | 00:00:00 | 26,98 | 26,99 | 25,68 | 26,62 | 2.186.600 | | 2004-02-23 | 00:00:00 | 26,96 | 26,98 | 25,80 | 26,25 | 2.370.400 | | 2004-02-24 | 00:00:00 | 26,25 | 26,40 | 25,64 | 25,87 | 2.213.400 | | 2004-02-25 | 00:00:00 | 25,99 | 26,43 | 25,01 | 25,90 | 3.216.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
