(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-05-16 | 00:00:00 | 38,38 | 38,65 | 37,74 | 38,19 | 3.715.500 | | 2006-05-17 | 00:00:00 | 39,00 | 39,24 | 38,22 | 38,26 | 4.729.600 | | 2006-05-18 | 00:00:00 | 38,59 | 38,89 | 37,94 | 38,01 | 4.414.400 | | 2006-05-19 | 00:00:00 | 36,71 | 37,57 | 35,41 | 37,49 | 10.464.400 | | 2006-05-22 | 00:00:00 | 37,14 | 37,30 | 35,98 | 36,77 | 2.950.900 | | 2006-05-23 | 00:00:00 | 36,92 | 37,16 | 35,80 | 35,92 | 2.881.700 | | 2006-05-24 | 00:00:00 | 35,96 | 36,90 | 35,81 | 36,60 | 2.981.500 | | 2006-05-25 | 00:00:00 | 36,63 | 36,77 | 35,92 | 36,48 | 1.452.600 | | 2006-05-26 | 00:00:00 | 37,12 | 37,15 | 36,40 | 37,14 | 1.800.300 | | 2006-05-30 | 00:00:00 | 36,84 | 37,11 | 36,01 | 36,49 | 2.303.200 | | 2006-05-31 | 00:00:00 | 36,70 | 36,95 | 36,27 | 36,39 | 2.424.100 | | 2006-06-01 | 00:00:00 | 36,58 | 37,56 | 36,48 | 37,56 | 1.903.400 | | 2006-06-02 | 00:00:00 | 37,71 | 37,74 | 35,89 | 36,53 | 1.839.300 | | 2006-06-05 | 00:00:00 | 36,07 | 36,31 | 34,93 | 35,13 | 2.056.400 | | 2006-06-06 | 00:00:00 | 35,06 | 35,75 | 34,87 | 35,28 | 2.981.600 | | 2006-06-07 | 00:00:00 | 35,33 | 35,92 | 35,01 | 35,18 | 1.630.700 | | 2006-06-08 | 00:00:00 | 34,89 | 34,91 | 33,64 | 34,40 | 3.469.700 | | 2006-06-09 | 00:00:00 | 34,51 | 35,17 | 34,19 | 34,45 | 1.660.900 | | 2006-06-12 | 00:00:00 | 34,60 | 35,34 | 34,37 | 34,74 | 2.648.000 | | 2006-06-13 | 00:00:00 | 34,59 | 35,26 | 34,57 | 35,01 | 2.569.100 | | 2006-06-14 | 00:00:00 | 34,95 | 35,36 | 34,50 | 35,27 | 1.943.700 | | 2006-06-15 | 00:00:00 | 35,43 | 36,93 | 35,27 | 36,69 | 2.308.700 | | 2006-06-16 | 00:00:00 | 36,70 | 37,04 | 36,49 | 36,82 | 2.246.800 | | 2006-06-19 | 00:00:00 | 36,75 | 36,87 | 35,93 | 36,13 | 1.458.400 | | 2006-06-20 | 00:00:00 | 36,09 | 36,24 | 35,51 | 35,60 | 1.099.600 | | 2006-06-21 | 00:00:00 | 35,36 | 36,13 | 35,18 | 35,82 | 2.241.300 | | 2006-06-22 | 00:00:00 | 35,70 | 35,80 | 34,38 | 34,93 | 2.075.800 | | 2006-06-23 | 00:00:00 | 34,84 | 35,37 | 34,43 | 34,73 | 1.875.000 | | 2006-06-26 | 00:00:00 | 34,67 | 34,92 | 34,22 | 34,26 | 2.185.100 | | 2006-06-27 | 00:00:00 | 34,33 | 34,44 | 32,39 | 32,88 | 3.426.400 | | 2006-06-28 | 00:00:00 | 32,78 | 33,00 | 32,45 | 32,86 | 1.632.900 | | 2006-06-29 | 00:00:00 | 33,07 | 34,55 | 32,70 | 34,47 | 2.676.500 | | 2006-06-30 | 00:00:00 | 34,76 | 34,86 | 34,11 | 34,46 | 1.814.100 | | 2006-07-03 | 00:00:00 | 34,49 | 35,10 | 34,24 | 34,94 | 748.500 | | 2006-07-05 | 00:00:00 | 34,88 | 35,03 | 33,81 | 34,14 | 2.166.400 | | 2006-07-06 | 00:00:00 | 34,20 | 34,66 | 32,88 | 33,42 | 2.594.200 | | 2006-07-07 | 00:00:00 | 33,25 | 33,25 | 31,57 | 31,72 | 3.756.900 | | 2006-07-10 | 00:00:00 | 31,72 | 31,86 | 29,56 | 30,22 | 4.270.700 | | 2006-07-11 | 00:00:00 | 29,90 | 30,88 | 29,90 | 30,84 | 5.982.300 | | 2006-07-12 | 00:00:00 | 31,00 | 32,20 | 30,90 | 31,60 | 4.765.500 | | 2006-07-13 | 00:00:00 | 31,23 | 31,29 | 30,38 | 30,64 | 3.149.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
