(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 2023-06-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-21 | 00:00:00 | 38,90 | 40,95 | 38,74 | 40,72 | 8.045.100 | | 2005-11-22 | 00:00:00 | 40,80 | 42,57 | 40,04 | 41,99 | 7.761.400 | | 2005-11-23 | 00:00:00 | 41,90 | 42,15 | 40,89 | 41,23 | 3.383.300 | | 2005-11-25 | 00:00:00 | 41,07 | 41,19 | 40,52 | 40,85 | 1.491.800 | | 2005-11-28 | 00:00:00 | 40,76 | 41,45 | 40,53 | 41,13 | 3.227.300 | | 2005-11-29 | 00:00:00 | 41,33 | 41,54 | 41,00 | 41,29 | 2.844.000 | | 2005-11-30 | 00:00:00 | 41,30 | 42,11 | 41,30 | 41,77 | 2.755.000 | | 2005-12-01 | 00:00:00 | 41,56 | 42,28 | 41,56 | 41,93 | 2.332.700 | | 2005-12-02 | 00:00:00 | 41,97 | 42,63 | 41,68 | 42,42 | 2.040.200 | | 2005-12-05 | 00:00:00 | 42,44 | 43,05 | 42,11 | 42,95 | 3.176.100 | | 2005-12-06 | 00:00:00 | 43,00 | 44,00 | 42,92 | 43,62 | 2.946.900 | | 2005-12-07 | 00:00:00 | 43,45 | 44,83 | 43,45 | 44,54 | 3.266.200 | | 2005-12-08 | 00:00:00 | 44,63 | 44,96 | 43,00 | 43,39 | 2.994.500 | | 2005-12-09 | 00:00:00 | 43,23 | 43,47 | 42,91 | 43,02 | 1.505.300 | | 2005-12-12 | 00:00:00 | 43,31 | 43,67 | 42,92 | 43,25 | 1.848.400 | | 2005-12-13 | 00:00:00 | 43,20 | 43,97 | 42,00 | 43,89 | 3.526.700 | | 2005-12-14 | 00:00:00 | 43,55 | 43,93 | 43,13 | 43,23 | 1.994.500 | | 2005-12-15 | 00:00:00 | 43,14 | 43,30 | 42,51 | 42,89 | 2.106.400 | | 2005-12-16 | 00:00:00 | 43,20 | 44,29 | 43,19 | 44,10 | 3.530.500 | | 2005-12-19 | 00:00:00 | 44,26 | 45,81 | 43,84 | 45,25 | 3.943.600 | | 2005-12-20 | 00:00:00 | 45,03 | 45,83 | 43,51 | 45,24 | 2.742.000 | | 2005-12-21 | 00:00:00 | 45,00 | 45,79 | 44,76 | 44,78 | 1.815.200 | | 2005-12-22 | 00:00:00 | 44,60 | 45,25 | 44,55 | 45,13 | 1.375.200 | | 2005-12-23 | 00:00:00 | 45,08 | 45,35 | 44,73 | 44,98 | 894.800 | | 2005-12-27 | 00:00:00 | 44,93 | 45,55 | 44,19 | 44,26 | 1.368.000 | | 2005-12-28 | 00:00:00 | 44,16 | 44,56 | 43,87 | 44,18 | 1.365.600 | | 2005-12-29 | 00:00:00 | 44,06 | 44,45 | 43,98 | 44,25 | 1.750.000 | | 2005-12-30 | 00:00:00 | 44,01 | 44,30 | 42,91 | 42,95 | 1.893.400 | | 2006-01-03 | 00:00:00 | 42,97 | 43,18 | 42,01 | 42,75 | 3.117.300 | | 2006-01-04 | 00:00:00 | 42,99 | 43,00 | 41,91 | 42,52 | 3.193.100 | | 2006-01-05 | 00:00:00 | 42,66 | 42,66 | 41,56 | 41,87 | 3.285.600 | | 2006-01-06 | 00:00:00 | 41,95 | 44,43 | 41,86 | 44,29 | 3.842.600 | | 2006-01-09 | 00:00:00 | 44,10 | 44,75 | 43,58 | 43,64 | 2.111.900 | | 2006-01-10 | 00:00:00 | 43,25 | 43,50 | 42,24 | 42,53 | 3.599.000 | | 2006-01-11 | 00:00:00 | 42,32 | 42,49 | 41,64 | 41,93 | 2.913.900 | | 2006-01-12 | 00:00:00 | 41,65 | 42,15 | 40,91 | 41,70 | 3.308.800 | | 2006-01-13 | 00:00:00 | 41,90 | 42,93 | 41,67 | 42,88 | 2.108.900 | | 2006-01-17 | 00:00:00 | 42,34 | 42,98 | 41,82 | 42,57 | 2.983.700 | | 2006-01-18 | 00:00:00 | 42,29 | 43,50 | 42,05 | 43,11 | 1.783.600 | | 2006-01-19 | 00:00:00 | 43,45 | 44,29 | 43,09 | 43,98 | 2.187.500 | | 2006-01-20 | 00:00:00 | 44,04 | 44,19 | 42,32 | 42,37 | 2.569.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
