(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-07 | 00:00:00 | 31,90 | 31,95 | 31,39 | 31,79 | 2.203.100 | | 2005-02-08 | 00:00:00 | 32,10 | 32,10 | 31,27 | 31,86 | 1.686.800 | | 2005-02-09 | 00:00:00 | 31,69 | 31,85 | 30,45 | 30,61 | 2.270.900 | | 2005-02-10 | 00:00:00 | 30,74 | 30,77 | 29,30 | 29,37 | 3.016.500 | | 2005-02-11 | 00:00:00 | 29,51 | 29,81 | 28,32 | 29,54 | 5.394.700 | | 2005-02-14 | 00:00:00 | 29,64 | 30,13 | 29,29 | 29,80 | 2.150.600 | | 2005-02-15 | 00:00:00 | 29,98 | 30,02 | 29,03 | 29,09 | 3.150.100 | | 2005-02-16 | 00:00:00 | 29,16 | 29,34 | 29,05 | 29,21 | 3.118.000 | | 2005-02-17 | 00:00:00 | 29,54 | 29,62 | 28,49 | 28,53 | 2.812.400 | | 2005-02-18 | 00:00:00 | 29,04 | 29,54 | 28,65 | 28,91 | 2.568.100 | | 2005-02-22 | 00:00:00 | 29,08 | 29,96 | 28,55 | 29,91 | 6.224.100 | | 2005-02-23 | 00:00:00 | 30,56 | 30,70 | 28,08 | 28,58 | 8.608.100 | | 2005-02-24 | 00:00:00 | 28,33 | 29,95 | 28,10 | 29,79 | 4.458.600 | | 2005-02-25 | 00:00:00 | 29,86 | 30,13 | 29,60 | 29,94 | 2.278.300 | | 2005-02-28 | 00:00:00 | 29,94 | 30,17 | 29,45 | 29,72 | 2.565.700 | | 2005-03-01 | 00:00:00 | 29,93 | 29,99 | 29,16 | 29,55 | 2.289.300 | | 2005-03-02 | 00:00:00 | 29,50 | 29,64 | 29,20 | 29,55 | 2.595.900 | | 2005-03-03 | 00:00:00 | 29,60 | 29,67 | 28,55 | 28,87 | 2.347.500 | | 2005-03-04 | 00:00:00 | 28,99 | 29,47 | 28,91 | 29,14 | 2.383.300 | | 2005-03-07 | 00:00:00 | 29,28 | 29,80 | 29,10 | 29,75 | 2.461.900 | | 2005-03-08 | 00:00:00 | 29,90 | 30,16 | 29,67 | 30,10 | 2.178.400 | | 2005-03-09 | 00:00:00 | 30,20 | 30,46 | 29,96 | 30,16 | 2.078.800 | | 2005-03-10 | 00:00:00 | 30,25 | 30,50 | 29,45 | 30,15 | 2.062.800 | | 2005-03-11 | 00:00:00 | 30,04 | 30,25 | 29,59 | 29,91 | 2.355.000 | | 2005-03-14 | 00:00:00 | 29,99 | 30,10 | 29,80 | 29,89 | 1.217.000 | | 2005-03-15 | 00:00:00 | 30,07 | 30,13 | 29,70 | 29,99 | 1.944.400 | | 2005-03-16 | 00:00:00 | 29,67 | 29,88 | 29,02 | 29,19 | 2.255.700 | | 2005-03-17 | 00:00:00 | 29,03 | 29,85 | 28,87 | 29,65 | 2.186.300 | | 2005-03-18 | 00:00:00 | 29,67 | 29,80 | 29,24 | 29,68 | 2.499.700 | | 2005-03-21 | 00:00:00 | 29,68 | 29,68 | 28,53 | 29,10 | 1.812.400 | | 2005-03-22 | 00:00:00 | 28,96 | 29,43 | 28,81 | 28,91 | 1.453.300 | | 2005-03-23 | 00:00:00 | 28,64 | 29,35 | 28,06 | 29,16 | 2.925.400 | | 2005-03-24 | 00:00:00 | 29,21 | 29,24 | 28,72 | 28,80 | 1.830.400 | | 2005-03-28 | 00:00:00 | 29,00 | 29,20 | 28,50 | 28,58 | 2.123.600 | | 2005-03-29 | 00:00:00 | 28,46 | 29,60 | 28,38 | 28,96 | 4.408.400 | | 2005-03-30 | 00:00:00 | 29,23 | 29,58 | 28,84 | 29,56 | 1.743.700 | | 2005-03-31 | 00:00:00 | 29,77 | 29,95 | 29,29 | 29,76 | 2.143.200 | | 2005-04-01 | 00:00:00 | 29,69 | 30,18 | 29,23 | 30,11 | 2.869.200 | | 2005-04-04 | 00:00:00 | 30,30 | 31,38 | 30,13 | 31,32 | 4.103.900 | | 2005-04-05 | 00:00:00 | 31,40 | 31,91 | 30,59 | 30,89 | 3.986.500 | | 2005-04-06 | 00:00:00 | 31,99 | 32,97 | 31,85 | 32,07 | 7.495.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
