(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 2023-12-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-13 | 00:00:00 | 31,23 | 31,29 | 30,38 | 30,64 | 3.149.100 | | 2006-07-14 | 00:00:00 | 30,63 | 30,63 | 29,78 | 30,45 | 1.946.900 | | 2006-07-17 | 00:00:00 | 30,32 | 30,74 | 29,94 | 30,06 | 1.769.300 | | 2006-07-18 | 00:00:00 | 30,11 | 30,50 | 29,77 | 30,26 | 1.953.200 | | 2006-07-19 | 00:00:00 | 30,31 | 31,68 | 30,18 | 31,41 | 2.811.700 | | 2006-07-20 | 00:00:00 | 31,06 | 32,38 | 30,76 | 31,30 | 3.509.400 | | 2006-07-21 | 00:00:00 | 31,06 | 31,24 | 30,01 | 30,11 | 2.605.500 | | 2006-07-24 | 00:00:00 | 30,04 | 31,58 | 30,02 | 31,31 | 2.470.300 | | 2006-07-25 | 00:00:00 | 31,31 | 32,50 | 31,31 | 32,49 | 3.564.800 | | 2006-07-26 | 00:00:00 | 32,48 | 32,49 | 31,35 | 31,64 | 3.897.000 | | 2006-07-27 | 00:00:00 | 31,88 | 32,94 | 31,32 | 31,40 | 2.880.600 | | 2006-07-28 | 00:00:00 | 31,69 | 33,15 | 31,52 | 32,41 | 3.128.000 | | 2006-07-31 | 00:00:00 | 32,50 | 34,65 | 32,38 | 34,11 | 5.467.000 | | 2006-08-01 | 00:00:00 | 33,26 | 33,98 | 32,53 | 32,98 | 3.999.700 | | 2006-08-02 | 00:00:00 | 33,54 | 33,71 | 32,67 | 32,75 | 3.275.700 | | 2006-08-03 | 00:00:00 | 32,67 | 34,05 | 31,76 | 33,74 | 2.251.400 | | 2006-08-04 | 00:00:00 | 34,12 | 34,74 | 32,82 | 33,31 | 2.313.100 | | 2006-08-07 | 00:00:00 | 33,10 | 33,25 | 32,27 | 33,06 | 1.753.400 | | 2006-08-08 | 00:00:00 | 33,06 | 33,48 | 32,26 | 32,37 | 2.354.300 | | 2006-08-09 | 00:00:00 | 32,79 | 33,63 | 32,61 | 32,90 | 2.051.400 | | 2006-08-10 | 00:00:00 | 32,79 | 33,50 | 32,74 | 33,15 | 2.717.700 | | 2006-08-11 | 00:00:00 | 32,98 | 32,98 | 32,11 | 32,33 | 3.912.000 | | 2006-08-14 | 00:00:00 | 32,56 | 32,71 | 32,14 | 32,35 | 4.196.300 | | 2006-08-15 | 00:00:00 | 32,65 | 34,03 | 32,58 | 33,83 | 4.824.400 | | 2006-08-16 | 00:00:00 | 34,75 | 34,79 | 33,45 | 34,42 | 4.360.400 | | 2006-08-17 | 00:00:00 | 34,61 | 35,35 | 34,58 | 34,99 | 6.358.400 | | 2006-08-18 | 00:00:00 | 33,94 | 34,94 | 32,40 | 34,61 | 9.453.300 | | 2006-08-21 | 00:00:00 | 34,29 | 34,57 | 33,78 | 33,78 | 2.286.700 | | 2006-08-22 | 00:00:00 | 33,68 | 34,40 | 33,36 | 33,41 | 2.698.000 | | 2006-08-23 | 00:00:00 | 33,40 | 34,20 | 33,17 | 33,70 | 1.895.900 | | 2006-08-24 | 00:00:00 | 33,90 | 34,04 | 33,12 | 33,25 | 1.393.400 | | 2006-08-25 | 00:00:00 | 33,03 | 33,89 | 33,02 | 33,51 | 1.700.500 | | 2006-08-28 | 00:00:00 | 33,53 | 34,18 | 33,47 | 33,89 | 1.933.500 | | 2006-08-29 | 00:00:00 | 33,68 | 34,19 | 33,30 | 33,58 | 2.102.400 | | 2006-08-30 | 00:00:00 | 33,68 | 34,44 | 33,17 | 34,27 | 2.198.600 | | 2006-08-31 | 00:00:00 | 34,35 | 35,04 | 34,30 | 34,76 | 2.256.000 | | 2006-09-01 | 00:00:00 | 34,81 | 34,88 | 33,86 | 33,99 | 2.640.300 | | 2006-09-05 | 00:00:00 | 33,82 | 34,31 | 33,56 | 34,21 | 1.867.000 | | 2006-09-06 | 00:00:00 | 33,73 | 33,89 | 33,14 | 33,22 | 2.567.700 | | 2006-09-07 | 00:00:00 | 33,00 | 33,00 | 31,44 | 31,48 | 4.383.600 | | 2006-09-08 | 00:00:00 | 31,98 | 33,58 | 31,79 | 33,49 | 4.335.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
