(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-02 | 00:00:00 | 38,10 | 38,20 | 37,68 | 38,03 | 2.996.700 | | 2005-06-03 | 00:00:00 | 38,20 | 38,20 | 36,70 | 36,92 | 4.099.000 | | 2005-06-06 | 00:00:00 | 36,90 | 38,00 | 36,90 | 37,98 | 2.139.500 | | 2005-06-07 | 00:00:00 | 38,45 | 39,90 | 38,39 | 38,58 | 3.322.500 | | 2005-06-08 | 00:00:00 | 38,77 | 39,05 | 37,47 | 37,66 | 2.199.300 | | 2005-06-09 | 00:00:00 | 37,33 | 37,48 | 36,99 | 37,26 | 2.538.700 | | 2005-06-10 | 00:00:00 | 37,11 | 37,15 | 36,35 | 36,57 | 2.201.500 | | 2005-06-13 | 00:00:00 | 36,65 | 37,24 | 36,41 | 37,00 | 1.915.800 | | 2005-06-14 | 00:00:00 | 36,70 | 37,03 | 36,31 | 36,55 | 1.529.900 | | 2005-06-15 | 00:00:00 | 36,85 | 36,98 | 35,89 | 36,81 | 2.117.500 | | 2005-06-16 | 00:00:00 | 36,78 | 37,14 | 36,60 | 37,05 | 1.553.100 | | 2005-06-17 | 00:00:00 | 37,61 | 37,70 | 36,75 | 36,86 | 2.611.700 | | 2005-06-20 | 00:00:00 | 36,70 | 37,21 | 36,39 | 37,01 | 1.826.900 | | 2005-06-21 | 00:00:00 | 37,47 | 37,47 | 36,40 | 36,83 | 2.036.200 | | 2005-06-22 | 00:00:00 | 36,83 | 37,10 | 35,54 | 35,82 | 3.381.900 | | 2005-06-23 | 00:00:00 | 36,24 | 36,24 | 34,85 | 35,00 | 4.084.300 | | 2005-06-24 | 00:00:00 | 34,79 | 35,20 | 33,50 | 33,98 | 4.800.400 | | 2005-06-27 | 00:00:00 | 33,96 | 34,24 | 33,42 | 33,95 | 1.806.900 | | 2005-06-28 | 00:00:00 | 34,00 | 34,92 | 33,49 | 34,81 | 2.667.300 | | 2005-06-29 | 00:00:00 | 34,56 | 34,97 | 34,34 | 34,34 | 2.024.800 | | 2005-06-30 | 00:00:00 | 34,34 | 34,99 | 34,23 | 34,34 | 1.940.100 | | 2005-07-01 | 00:00:00 | 34,52 | 34,52 | 33,75 | 33,86 | 1.303.000 | | 2005-07-05 | 00:00:00 | 33,98 | 34,74 | 33,77 | 34,13 | 1.767.800 | | 2005-07-06 | 00:00:00 | 34,46 | 34,47 | 33,28 | 33,73 | 2.783.800 | | 2005-07-07 | 00:00:00 | 33,30 | 33,54 | 32,61 | 33,26 | 2.701.300 | | 2005-07-08 | 00:00:00 | 33,21 | 33,86 | 33,01 | 33,72 | 1.785.900 | | 2005-07-11 | 00:00:00 | 33,89 | 34,24 | 33,33 | 34,07 | 3.012.800 | | 2005-07-12 | 00:00:00 | 34,08 | 35,32 | 34,08 | 35,29 | 3.784.100 | | 2005-07-13 | 00:00:00 | 35,51 | 35,55 | 34,75 | 35,28 | 2.232.400 | | 2005-07-14 | 00:00:00 | 35,80 | 35,84 | 34,79 | 35,30 | 2.916.000 | | 2005-07-15 | 00:00:00 | 35,47 | 35,64 | 35,00 | 35,32 | 1.709.900 | | 2005-07-18 | 00:00:00 | 35,26 | 35,39 | 35,04 | 35,05 | 1.489.800 | | 2005-07-19 | 00:00:00 | 35,15 | 35,50 | 35,12 | 35,49 | 1.786.500 | | 2005-07-20 | 00:00:00 | 35,33 | 36,55 | 35,21 | 36,49 | 2.467.700 | | 2005-07-21 | 00:00:00 | 36,31 | 36,33 | 35,39 | 35,49 | 1.692.700 | | 2005-07-22 | 00:00:00 | 35,48 | 36,02 | 35,30 | 35,89 | 1.031.600 | | 2005-07-25 | 00:00:00 | 35,69 | 35,89 | 35,20 | 35,60 | 1.313.300 | | 2005-07-26 | 00:00:00 | 35,64 | 35,74 | 34,90 | 34,90 | 1.692.000 | | 2005-07-27 | 00:00:00 | 35,01 | 35,01 | 33,74 | 34,29 | 2.546.800 | | 2005-07-28 | 00:00:00 | 34,44 | 34,75 | 34,18 | 34,65 | 1.192.800 | | 2005-07-29 | 00:00:00 | 34,65 | 34,75 | 34,02 | 34,19 | 1.796.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
