(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-20 | 00:00:00 | 38,62 | 38,92 | 38,05 | 38,54 | 3.053.200 | | 2006-03-21 | 00:00:00 | 37,93 | 38,63 | 37,77 | 38,06 | 3.515.700 | | 2006-03-22 | 00:00:00 | 37,99 | 38,00 | 37,48 | 37,73 | 2.162.500 | | 2006-03-23 | 00:00:00 | 37,66 | 37,66 | 36,58 | 36,71 | 2.070.600 | | 2006-03-24 | 00:00:00 | 36,76 | 37,63 | 36,60 | 37,16 | 1.689.700 | | 2006-03-27 | 00:00:00 | 37,07 | 37,25 | 36,44 | 37,00 | 1.937.400 | | 2006-03-28 | 00:00:00 | 36,71 | 37,90 | 36,51 | 37,60 | 2.849.600 | | 2006-03-29 | 00:00:00 | 37,49 | 38,47 | 37,35 | 38,27 | 2.803.800 | | 2006-03-30 | 00:00:00 | 38,21 | 38,91 | 37,80 | 38,07 | 2.307.300 | | 2006-03-31 | 00:00:00 | 38,01 | 38,89 | 37,75 | 38,52 | 3.233.600 | | 2006-04-03 | 00:00:00 | 38,23 | 38,75 | 37,13 | 37,25 | 3.461.300 | | 2006-04-04 | 00:00:00 | 37,38 | 37,94 | 37,26 | 37,87 | 3.536.200 | | 2006-04-05 | 00:00:00 | 37,99 | 39,53 | 37,59 | 39,32 | 3.943.800 | | 2006-04-06 | 00:00:00 | 39,03 | 41,56 | 39,03 | 41,31 | 6.646.600 | | 2006-04-07 | 00:00:00 | 41,18 | 43,10 | 41,00 | 42,60 | 7.156.000 | | 2006-04-10 | 00:00:00 | 42,60 | 43,00 | 42,21 | 42,68 | 3.728.500 | | 2006-04-11 | 00:00:00 | 42,60 | 42,88 | 42,06 | 42,76 | 3.426.700 | | 2006-04-12 | 00:00:00 | 42,50 | 42,93 | 41,95 | 42,38 | 3.637.300 | | 2006-04-13 | 00:00:00 | 42,23 | 42,61 | 41,25 | 42,01 | 2.327.600 | | 2006-04-17 | 00:00:00 | 41,90 | 42,70 | 41,50 | 41,66 | 3.927.400 | | 2006-04-18 | 00:00:00 | 41,95 | 43,82 | 41,95 | 43,62 | 4.241.200 | | 2006-04-19 | 00:00:00 | 43,44 | 43,81 | 42,80 | 43,31 | 3.634.300 | | 2006-04-20 | 00:00:00 | 43,31 | 43,45 | 42,59 | 42,93 | 2.366.300 | | 2006-04-21 | 00:00:00 | 42,95 | 43,52 | 42,38 | 42,85 | 2.702.300 | | 2006-04-24 | 00:00:00 | 42,49 | 42,62 | 41,70 | 42,38 | 2.909.400 | | 2006-04-25 | 00:00:00 | 42,90 | 43,89 | 42,68 | 42,95 | 4.513.100 | | 2006-04-26 | 00:00:00 | 42,92 | 43,09 | 41,89 | 42,24 | 2.480.600 | | 2006-04-27 | 00:00:00 | 42,13 | 42,77 | 41,91 | 42,05 | 2.581.300 | | 2006-04-28 | 00:00:00 | 42,02 | 42,49 | 41,43 | 42,04 | 2.063.300 | | 2006-05-01 | 00:00:00 | 42,00 | 42,21 | 41,24 | 41,47 | 2.522.100 | | 2006-05-02 | 00:00:00 | 41,62 | 41,80 | 40,14 | 40,49 | 3.886.100 | | 2006-05-03 | 00:00:00 | 40,27 | 40,50 | 39,55 | 39,82 | 4.911.000 | | 2006-05-04 | 00:00:00 | 40,04 | 40,52 | 39,60 | 39,78 | 2.634.600 | | 2006-05-05 | 00:00:00 | 39,79 | 40,37 | 39,59 | 39,92 | 1.860.600 | | 2006-05-08 | 00:00:00 | 39,89 | 40,18 | 39,76 | 39,90 | 2.408.700 | | 2006-05-09 | 00:00:00 | 40,08 | 40,17 | 39,36 | 39,44 | 2.991.400 | | 2006-05-10 | 00:00:00 | 39,49 | 39,66 | 38,50 | 39,01 | 3.311.500 | | 2006-05-11 | 00:00:00 | 38,85 | 39,00 | 37,97 | 38,10 | 3.935.600 | | 2006-05-12 | 00:00:00 | 38,11 | 39,93 | 37,90 | 39,30 | 6.630.300 | | 2006-05-15 | 00:00:00 | 39,45 | 39,48 | 38,20 | 38,69 | 3.095.300 | | 2006-05-16 | 00:00:00 | 38,38 | 38,65 | 37,74 | 38,19 | 3.715.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
