(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-06 | 00:00:00 | 31,99 | 32,97 | 31,85 | 32,07 | 7.495.100 | | 2005-04-07 | 00:00:00 | 31,95 | 33,24 | 31,93 | 33,21 | 4.122.300 | | 2005-04-08 | 00:00:00 | 33,20 | 34,03 | 33,11 | 33,63 | 5.389.700 | | 2005-04-11 | 00:00:00 | 33,61 | 33,98 | 33,49 | 33,72 | 4.252.100 | | 2005-04-12 | 00:00:00 | 33,75 | 34,00 | 33,10 | 33,97 | 2.471.500 | | 2005-04-13 | 00:00:00 | 34,03 | 34,03 | 32,55 | 32,82 | 2.534.200 | | 2005-04-14 | 00:00:00 | 32,85 | 33,18 | 31,42 | 31,67 | 4.546.200 | | 2005-04-15 | 00:00:00 | 31,24 | 32,14 | 31,04 | 31,66 | 3.655.100 | | 2005-04-18 | 00:00:00 | 31,73 | 32,18 | 31,55 | 31,69 | 2.374.500 | | 2005-04-19 | 00:00:00 | 32,05 | 32,70 | 31,95 | 32,25 | 2.307.400 | | 2005-04-20 | 00:00:00 | 32,70 | 33,05 | 31,65 | 31,74 | 2.540.600 | | 2005-04-21 | 00:00:00 | 32,33 | 33,04 | 32,15 | 33,02 | 1.772.700 | | 2005-04-22 | 00:00:00 | 33,00 | 33,02 | 32,30 | 32,62 | 1.479.500 | | 2005-04-25 | 00:00:00 | 32,91 | 33,00 | 32,65 | 32,96 | 1.456.600 | | 2005-04-26 | 00:00:00 | 33,03 | 33,03 | 31,77 | 31,92 | 1.778.400 | | 2005-04-27 | 00:00:00 | 31,90 | 31,90 | 31,38 | 31,70 | 1.796.100 | | 2005-04-28 | 00:00:00 | 31,25 | 31,68 | 31,19 | 31,31 | 1.650.400 | | 2005-04-29 | 00:00:00 | 31,53 | 31,95 | 31,30 | 31,83 | 1.809.200 | | 2005-05-02 | 00:00:00 | 31,85 | 32,65 | 31,85 | 32,42 | 1.507.700 | | 2005-05-03 | 00:00:00 | 32,46 | 33,00 | 32,00 | 32,12 | 2.259.900 | | 2005-05-04 | 00:00:00 | 32,30 | 33,25 | 32,20 | 32,98 | 1.998.700 | | 2005-05-05 | 00:00:00 | 33,00 | 33,50 | 32,76 | 33,08 | 1.625.500 | | 2005-05-06 | 00:00:00 | 33,50 | 34,23 | 33,33 | 34,06 | 2.710.200 | | 2005-05-09 | 00:00:00 | 34,29 | 34,49 | 33,66 | 34,34 | 2.007.100 | | 2005-05-10 | 00:00:00 | 34,06 | 34,88 | 34,05 | 34,52 | 2.293.900 | | 2005-05-11 | 00:00:00 | 34,67 | 35,58 | 34,60 | 35,55 | 2.818.000 | | 2005-05-12 | 00:00:00 | 35,58 | 36,17 | 35,08 | 35,53 | 3.706.700 | | 2005-05-13 | 00:00:00 | 35,90 | 36,50 | 35,57 | 36,40 | 2.687.300 | | 2005-05-16 | 00:00:00 | 36,11 | 36,47 | 35,58 | 36,00 | 2.493.400 | | 2005-05-17 | 00:00:00 | 35,75 | 36,48 | 35,69 | 36,42 | 2.127.100 | | 2005-05-18 | 00:00:00 | 36,42 | 36,49 | 36,11 | 36,42 | 2.747.300 | | 2005-05-19 | 00:00:00 | 36,39 | 36,68 | 36,11 | 36,56 | 3.087.800 | | 2005-05-20 | 00:00:00 | 36,86 | 37,00 | 35,24 | 35,88 | 4.925.300 | | 2005-05-23 | 00:00:00 | 36,17 | 36,75 | 35,89 | 36,02 | 3.676.700 | | 2005-05-24 | 00:00:00 | 36,13 | 36,77 | 36,00 | 36,75 | 2.669.700 | | 2005-05-25 | 00:00:00 | 36,80 | 37,20 | 36,70 | 37,08 | 2.007.500 | | 2005-05-26 | 00:00:00 | 37,12 | 38,10 | 37,03 | 37,99 | 2.653.600 | | 2005-05-27 | 00:00:00 | 37,90 | 38,33 | 37,81 | 38,15 | 1.532.200 | | 2005-05-31 | 00:00:00 | 37,81 | 39,58 | 37,81 | 39,58 | 7.629.000 | | 2005-06-01 | 00:00:00 | 39,33 | 39,54 | 37,93 | 38,12 | 4.087.300 | | 2005-06-02 | 00:00:00 | 38,10 | 38,20 | 37,68 | 38,03 | 2.996.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
