(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-09-08 | 00:00:00 | 31,98 | 33,58 | 31,79 | 33,49 | 4.335.800 | | 2006-09-11 | 00:00:00 | 33,23 | 34,05 | 32,90 | 33,54 | 3.431.900 | | 2006-09-12 | 00:00:00 | 33,59 | 34,32 | 33,45 | 34,30 | 2.292.500 | | 2006-09-13 | 00:00:00 | 34,24 | 34,76 | 33,87 | 34,55 | 2.372.200 | | 2006-09-14 | 00:00:00 | 34,40 | 34,84 | 34,26 | 34,49 | 2.258.600 | | 2006-09-15 | 00:00:00 | 34,61 | 36,41 | 34,47 | 35,79 | 6.062.600 | | 2006-09-18 | 00:00:00 | 36,01 | 36,85 | 35,98 | 36,29 | 2.540.400 | | 2006-09-19 | 00:00:00 | 36,31 | 36,61 | 35,49 | 36,14 | 2.169.000 | | 2006-09-20 | 00:00:00 | 36,05 | 37,23 | 36,05 | 36,91 | 2.872.900 | | 2006-09-21 | 00:00:00 | 37,27 | 37,27 | 36,43 | 36,53 | 2.177.500 | | 2006-09-22 | 00:00:00 | 36,48 | 36,53 | 35,80 | 36,09 | 931.800 | | 2006-09-25 | 00:00:00 | 35,94 | 36,65 | 35,36 | 36,64 | 2.444.100 | | 2006-09-26 | 00:00:00 | 36,49 | 36,70 | 34,62 | 34,75 | 5.253.300 | | 2006-09-27 | 00:00:00 | 34,85 | 35,52 | 34,46 | 34,71 | 3.230.500 | | 2006-09-28 | 00:00:00 | 34,83 | 34,87 | 34,32 | 34,53 | 2.727.300 | | 2006-09-29 | 00:00:00 | 34,62 | 35,07 | 34,22 | 34,78 | 2.826.400 | | 2006-10-02 | 00:00:00 | 34,36 | 35,07 | 33,32 | 33,52 | 3.513.500 | | 2006-10-03 | 00:00:00 | 33,30 | 33,80 | 33,00 | 33,29 | 2.495.800 | | 2006-10-04 | 00:00:00 | 33,17 | 34,20 | 33,17 | 34,12 | 2.894.600 | | 2006-10-05 | 00:00:00 | 34,01 | 35,16 | 33,82 | 35,16 | 3.214.500 | | 2006-10-06 | 00:00:00 | 35,05 | 35,25 | 34,85 | 35,10 | 2.262.300 | | 2006-10-09 | 00:00:00 | 34,99 | 35,68 | 34,16 | 35,27 | 2.501.700 | | 2006-10-10 | 00:00:00 | 35,48 | 35,83 | 35,13 | 35,69 | 2.443.100 | | 2006-10-11 | 00:00:00 | 35,70 | 35,70 | 34,26 | 34,75 | 2.884.400 | | 2006-10-12 | 00:00:00 | 34,80 | 35,70 | 34,80 | 35,29 | 2.368.000 | | 2006-10-13 | 00:00:00 | 35,21 | 35,49 | 34,70 | 34,89 | 2.803.200 | | 2006-10-16 | 00:00:00 | 35,20 | 35,41 | 34,56 | 35,30 | 2.380.200 | | 2006-10-17 | 00:00:00 | 35,00 | 35,15 | 34,40 | 34,80 | 2.567.900 | | 2006-10-18 | 00:00:00 | 35,07 | 35,41 | 34,81 | 35,25 | 2.836.000 | | 2006-10-19 | 00:00:00 | 35,17 | 35,26 | 34,32 | 34,93 | 2.535.400 | | 2006-10-20 | 00:00:00 | 35,05 | 35,26 | 34,38 | 35,08 | 2.262.400 | | 2006-10-23 | 00:00:00 | 35,19 | 36,00 | 34,57 | 35,92 | 3.398.400 | | 2006-10-24 | 00:00:00 | 36,05 | 36,57 | 35,72 | 36,54 | 2.860.000 | | 2006-10-25 | 00:00:00 | 36,74 | 37,25 | 36,55 | 36,87 | 3.185.800 | | 2006-10-26 | 00:00:00 | 37,11 | 37,40 | 36,63 | 37,28 | 1.504.000 | | 2006-10-27 | 00:00:00 | 37,07 | 37,35 | 36,10 | 36,21 | 1.416.000 | | 2006-10-30 | 00:00:00 | 36,44 | 37,39 | 36,32 | 37,13 | 1.733.000 | | 2006-10-31 | 00:00:00 | 37,00 | 37,27 | 36,31 | 36,75 | 2.523.300 | | 2006-11-01 | 00:00:00 | 36,94 | 37,00 | 36,16 | 36,26 | 3.064.600 | | 2006-11-02 | 00:00:00 | 36,33 | 36,57 | 35,89 | 36,02 | 3.472.500 | | 2006-11-03 | 00:00:00 | 36,06 | 36,16 | 35,75 | 36,01 | 2.434.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
