(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-07-29 | 00:00:00 | 34,65 | 34,75 | 34,02 | 34,19 | 1.796.300 | | 2005-08-01 | 00:00:00 | 34,25 | 34,25 | 33,52 | 33,83 | 1.774.400 | | 2005-08-02 | 00:00:00 | 33,84 | 35,61 | 33,50 | 35,20 | 2.557.200 | | 2005-08-03 | 00:00:00 | 35,16 | 36,15 | 35,02 | 36,04 | 2.301.300 | | 2005-08-04 | 00:00:00 | 35,88 | 37,63 | 35,53 | 36,39 | 4.235.000 | | 2005-08-05 | 00:00:00 | 36,12 | 36,35 | 35,50 | 35,91 | 2.566.200 | | 2005-08-08 | 00:00:00 | 36,05 | 36,63 | 35,94 | 36,04 | 2.150.700 | | 2005-08-09 | 00:00:00 | 36,02 | 36,66 | 35,88 | 36,60 | 4.109.500 | | 2005-08-10 | 00:00:00 | 36,75 | 37,15 | 36,39 | 36,68 | 3.564.800 | | 2005-08-11 | 00:00:00 | 36,74 | 36,89 | 36,40 | 36,69 | 1.843.200 | | 2005-08-12 | 00:00:00 | 36,55 | 37,01 | 36,39 | 36,83 | 2.157.400 | | 2005-08-15 | 00:00:00 | 36,78 | 38,01 | 36,60 | 37,75 | 3.783.100 | | 2005-08-16 | 00:00:00 | 37,75 | 37,94 | 37,20 | 37,56 | 3.162.200 | | 2005-08-17 | 00:00:00 | 37,75 | 37,85 | 37,14 | 37,76 | 2.266.100 | | 2005-08-18 | 00:00:00 | 37,70 | 38,73 | 37,65 | 38,35 | 4.689.300 | | 2005-08-19 | 00:00:00 | 39,97 | 40,89 | 39,69 | 40,41 | 12.144.600 | | 2005-08-22 | 00:00:00 | 40,22 | 40,95 | 40,10 | 40,41 | 3.267.000 | | 2005-08-23 | 00:00:00 | 40,13 | 40,72 | 40,10 | 40,60 | 2.941.100 | | 2005-08-24 | 00:00:00 | 40,27 | 42,12 | 40,15 | 41,10 | 4.435.700 | | 2005-08-25 | 00:00:00 | 41,42 | 42,19 | 41,27 | 41,71 | 3.129.600 | | 2005-08-26 | 00:00:00 | 41,58 | 41,87 | 41,19 | 41,32 | 2.030.100 | | 2005-08-29 | 00:00:00 | 41,10 | 41,82 | 41,05 | 41,41 | 1.960.000 | | 2005-08-30 | 00:00:00 | 41,30 | 41,90 | 41,19 | 41,77 | 1.903.100 | | 2005-08-31 | 00:00:00 | 41,77 | 43,25 | 41,55 | 43,20 | 3.285.000 | | 2005-09-01 | 00:00:00 | 42,87 | 43,78 | 41,69 | 42,61 | 3.897.200 | | 2005-09-02 | 00:00:00 | 42,44 | 43,23 | 42,37 | 42,59 | 1.455.600 | | 2005-09-06 | 00:00:00 | 42,58 | 43,50 | 42,49 | 43,44 | 2.172.200 | | 2005-09-07 | 00:00:00 | 43,50 | 43,90 | 43,29 | 43,84 | 2.590.000 | | 2005-09-08 | 00:00:00 | 43,81 | 44,30 | 43,68 | 43,91 | 2.121.300 | | 2005-09-09 | 00:00:00 | 43,89 | 44,18 | 43,66 | 43,72 | 2.007.400 | | 2005-09-12 | 00:00:00 | 43,75 | 44,40 | 43,65 | 44,22 | 1.739.300 | | 2005-09-13 | 00:00:00 | 43,86 | 44,00 | 42,92 | 43,60 | 2.362.200 | | 2005-09-14 | 00:00:00 | 43,59 | 43,95 | 43,01 | 43,08 | 1.879.200 | | 2005-09-15 | 00:00:00 | 43,25 | 43,52 | 42,56 | 42,81 | 2.010.400 | | 2005-09-16 | 00:00:00 | 42,75 | 42,75 | 41,82 | 42,38 | 3.482.700 | | 2005-09-19 | 00:00:00 | 42,10 | 42,10 | 41,16 | 41,63 | 2.891.800 | | 2005-09-20 | 00:00:00 | 41,61 | 42,77 | 41,57 | 42,15 | 2.730.900 | | 2005-09-21 | 00:00:00 | 41,91 | 42,14 | 40,78 | 41,36 | 2.171.300 | | 2005-09-22 | 00:00:00 | 41,01 | 41,40 | 40,36 | 41,25 | 3.041.900 | | 2005-09-23 | 00:00:00 | 41,03 | 42,58 | 40,91 | 42,27 | 1.974.600 | | 2005-09-26 | 00:00:00 | 42,75 | 42,98 | 42,26 | 42,72 | 1.875.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
