(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 2023-04-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-02-25 | 00:00:00 | 25,99 | 26,43 | 25,01 | 25,90 | 3.216.200 | | 2004-02-26 | 00:00:00 | 25,80 | 26,56 | 25,55 | 25,97 | 5.970.800 | | 2004-02-27 | 00:00:00 | 28,60 | 29,20 | 27,77 | 28,76 | 28.425.600 | | 2004-03-01 | 00:00:00 | 28,29 | 29,10 | 28,19 | 28,96 | 7.139.600 | | 2004-03-02 | 00:00:00 | 28,44 | 28,96 | 28,12 | 28,85 | 5.678.000 | | 2004-03-03 | 00:00:00 | 28,56 | 28,94 | 28,45 | 28,66 | 2.803.400 | | 2004-03-04 | 00:00:00 | 28,79 | 28,96 | 28,62 | 28,89 | 4.477.400 | | 2004-03-05 | 00:00:00 | 28,54 | 29,19 | 28,48 | 29,00 | 4.552.800 | | 2004-03-08 | 00:00:00 | 29,00 | 29,19 | 28,78 | 28,80 | 4.576.800 | | 2004-03-09 | 00:00:00 | 28,77 | 29,04 | 28,62 | 28,79 | 5.724.600 | | 2004-03-10 | 00:00:00 | 28,79 | 29,45 | 28,75 | 28,90 | 8.725.200 | | 2004-03-11 | 00:00:00 | 28,51 | 29,07 | 28,50 | 28,60 | 4.004.800 | | 2004-03-12 | 00:00:00 | 28,80 | 28,95 | 28,52 | 28,88 | 2.175.200 | | 2004-03-15 | 00:00:00 | 28,75 | 28,77 | 28,31 | 28,50 | 2.614.200 | | 2004-03-16 | 00:00:00 | 28,19 | 28,40 | 27,67 | 27,92 | 5.157.800 | | 2004-03-17 | 00:00:00 | 27,87 | 28,53 | 27,85 | 28,46 | 4.870.400 | | 2004-03-18 | 00:00:00 | 28,50 | 28,86 | 28,26 | 28,80 | 3.009.400 | | 2004-03-19 | 00:00:00 | 28,88 | 28,90 | 28,59 | 28,59 | 3.029.200 | | 2004-03-22 | 00:00:00 | 28,44 | 28,50 | 27,82 | 28,30 | 3.536.000 | | 2004-03-23 | 00:00:00 | 28,29 | 28,49 | 27,88 | 28,02 | 3.812.000 | | 2004-03-24 | 00:00:00 | 28,15 | 28,50 | 28,02 | 28,46 | 3.085.200 | | 2004-03-25 | 00:00:00 | 28,50 | 29,50 | 28,45 | 29,46 | 3.717.800 | | 2004-03-26 | 00:00:00 | 29,13 | 30,06 | 29,10 | 30,01 | 4.825.000 | | 2004-03-29 | 00:00:00 | 29,77 | 30,25 | 29,73 | 29,93 | 3.622.400 | | 2004-03-30 | 00:00:00 | 31,25 | 31,95 | 31,04 | 31,47 | 10.314.000 | | 2004-03-31 | 00:00:00 | 31,27 | 31,95 | 31,25 | 31,52 | 4.934.400 | | 2004-04-01 | 00:00:00 | 31,07 | 32,06 | 30,91 | 32,00 | 4.389.400 | | 2004-04-02 | 00:00:00 | 32,25 | 32,84 | 32,15 | 32,57 | 3.011.400 | | 2004-04-05 | 00:00:00 | 32,55 | 33,06 | 32,43 | 32,84 | 3.108.800 | | 2004-04-06 | 00:00:00 | 32,85 | 33,07 | 32,45 | 33,01 | 2.805.600 | | 2004-04-07 | 00:00:00 | 32,89 | 33,50 | 32,75 | 33,30 | 2.272.200 | | 2004-04-08 | 00:00:00 | 33,35 | 33,79 | 33,35 | 33,61 | 2.824.600 | | 2004-04-12 | 00:00:00 | 33,79 | 34,19 | 33,69 | 33,75 | 2.578.000 | | 2004-04-13 | 00:00:00 | 34,00 | 34,09 | 33,69 | 33,69 | 3.362.800 | | 2004-04-14 | 00:00:00 | 33,35 | 33,62 | 33,10 | 33,16 | 2.506.800 | | 2004-04-15 | 00:00:00 | 33,25 | 33,46 | 33,11 | 33,14 | 1.870.400 | | 2004-04-16 | 00:00:00 | 33,38 | 34,03 | 33,22 | 33,94 | 5.037.000 | | 2004-04-19 | 00:00:00 | 34,00 | 34,20 | 33,70 | 34,07 | 2.510.600 | | 2004-04-20 | 00:00:00 | 34,23 | 34,40 | 33,17 | 33,18 | 2.811.200 | | 2004-04-21 | 00:00:00 | 33,34 | 34,37 | 33,25 | 34,00 | 2.554.600 | | 2004-04-22 | 00:00:00 | 34,00 | 35,00 | 33,90 | 34,84 | 3.653.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
