(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-04-22 | 00:00:00 | 34,00 | 35,00 | 33,90 | 34,84 | 3.653.800 | | 2004-04-23 | 00:00:00 | 34,78 | 35,21 | 34,70 | 35,05 | 2.628.000 | | 2004-04-26 | 00:00:00 | 34,94 | 35,50 | 34,79 | 35,06 | 3.077.400 | | 2004-04-27 | 00:00:00 | 34,64 | 34,84 | 34,23 | 34,49 | 3.291.600 | | 2004-04-28 | 00:00:00 | 34,39 | 34,72 | 34,10 | 34,46 | 2.795.200 | | 2004-04-29 | 00:00:00 | 34,39 | 34,72 | 33,82 | 34,16 | 2.424.200 | | 2004-04-30 | 00:00:00 | 34,13 | 34,48 | 33,25 | 33,51 | 3.715.000 | | 2004-05-03 | 00:00:00 | 33,69 | 34,29 | 33,48 | 33,92 | 4.759.400 | | 2004-05-04 | 00:00:00 | 34,11 | 35,21 | 34,10 | 34,90 | 4.382.800 | | 2004-05-05 | 00:00:00 | 34,86 | 35,46 | 34,65 | 35,08 | 2.130.600 | | 2004-05-06 | 00:00:00 | 35,18 | 35,24 | 34,77 | 35,18 | 2.444.600 | | 2004-05-07 | 00:00:00 | 35,09 | 36,88 | 34,99 | 35,79 | 4.599.200 | | 2004-05-10 | 00:00:00 | 34,20 | 34,98 | 33,23 | 34,02 | 5.649.800 | | 2004-05-11 | 00:00:00 | 34,33 | 35,73 | 34,17 | 35,37 | 4.270.400 | | 2004-05-12 | 00:00:00 | 35,24 | 35,64 | 34,20 | 34,98 | 4.556.600 | | 2004-05-13 | 00:00:00 | 34,90 | 35,85 | 34,82 | 35,41 | 2.658.000 | | 2004-05-14 | 00:00:00 | 35,30 | 35,30 | 34,44 | 34,73 | 3.277.200 | | 2004-05-17 | 00:00:00 | 34,46 | 34,55 | 33,30 | 33,68 | 4.932.800 | | 2004-05-18 | 00:00:00 | 33,74 | 34,38 | 33,35 | 33,69 | 9.244.200 | | 2004-05-19 | 00:00:00 | 32,86 | 33,00 | 30,61 | 31,20 | 17.375.600 | | 2004-05-20 | 00:00:00 | 31,29 | 31,82 | 30,49 | 31,55 | 5.926.600 | | 2004-05-21 | 00:00:00 | 31,79 | 32,29 | 31,29 | 32,22 | 4.599.400 | | 2004-05-24 | 00:00:00 | 32,52 | 33,48 | 32,22 | 33,31 | 5.480.200 | | 2004-05-25 | 00:00:00 | 33,22 | 34,86 | 33,08 | 34,82 | 5.270.600 | | 2004-05-26 | 00:00:00 | 34,40 | 36,40 | 34,40 | 35,81 | 9.013.200 | | 2004-05-27 | 00:00:00 | 35,99 | 36,04 | 35,55 | 35,99 | 3.809.600 | | 2004-05-28 | 00:00:00 | 35,80 | 35,99 | 35,58 | 35,86 | 2.518.400 | | 2004-06-01 | 00:00:00 | 35,60 | 36,80 | 35,50 | 36,56 | 6.351.600 | | 2004-06-02 | 00:00:00 | 36,75 | 37,80 | 36,53 | 37,55 | 6.112.400 | | 2004-06-03 | 00:00:00 | 37,68 | 37,90 | 37,34 | 37,63 | 4.839.800 | | 2004-06-04 | 00:00:00 | 37,89 | 38,34 | 37,76 | 37,88 | 4.980.200 | | 2004-06-07 | 00:00:00 | 38,06 | 39,46 | 37,95 | 39,43 | 6.407.200 | | 2004-06-08 | 00:00:00 | 38,58 | 39,13 | 37,24 | 39,00 | 6.997.200 | | 2004-06-09 | 00:00:00 | 38,95 | 39,02 | 38,55 | 38,56 | 2.641.000 | | 2004-06-10 | 00:00:00 | 38,56 | 38,87 | 38,27 | 38,54 | 2.448.200 | | 2004-06-14 | 00:00:00 | 38,48 | 38,50 | 37,97 | 38,09 | 2.416.000 | | 2004-06-15 | 00:00:00 | 38,15 | 38,55 | 37,87 | 38,42 | 3.420.000 | | 2004-06-16 | 00:00:00 | 38,46 | 39,30 | 38,36 | 39,17 | 4.032.200 | | 2004-06-17 | 00:00:00 | 39,17 | 39,22 | 38,18 | 39,11 | 3.503.800 | | 2004-06-18 | 00:00:00 | 39,02 | 39,64 | 38,86 | 39,40 | 5.239.800 | | 2004-06-21 | 00:00:00 | 39,35 | 39,95 | 39,18 | 39,56 | 3.782.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
