(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 | | 2007-03-05 | 00:00:00 | 39,40 | 39,66 | 38,50 | 38,83 | 3.285.000 | | 2007-03-06 | 00:00:00 | 39,01 | 39,63 | 38,81 | 39,34 | 3.147.300 | | 2007-03-07 | 00:00:00 | 39,17 | 39,38 | 38,68 | 38,94 | 2.227.100 | | 2007-03-08 | 00:00:00 | 39,10 | 39,22 | 38,45 | 38,53 | 2.216.400 | | 2007-03-09 | 00:00:00 | 38,65 | 38,74 | 38,00 | 38,54 | 2.355.700 | | 2007-03-12 | 00:00:00 | 38,55 | 38,92 | 38,14 | 38,46 | 1.979.800 | | 2007-03-13 | 00:00:00 | 38,14 | 38,20 | 37,35 | 37,44 | 2.534.600 | | 2007-03-14 | 00:00:00 | 37,40 | 37,85 | 37,36 | 37,76 | 2.901.900 | | 2007-03-15 | 00:00:00 | 37,81 | 38,04 | 37,34 | 37,60 | 2.257.500 | | 2007-03-16 | 00:00:00 | 37,61 | 37,96 | 37,25 | 37,40 | 2.477.800 | | 2007-03-19 | 00:00:00 | 37,70 | 38,22 | 37,59 | 37,83 | 1.666.200 | | 2007-03-20 | 00:00:00 | 37,83 | 38,78 | 37,80 | 38,60 | 2.549.000 | | 2007-03-21 | 00:00:00 | 38,62 | 39,70 | 38,44 | 39,69 | 3.298.200 | | 2007-03-22 | 00:00:00 | 39,97 | 40,00 | 38,91 | 38,95 | 2.071.400 | | 2007-03-23 | 00:00:00 | 38,95 | 39,24 | 38,29 | 38,38 | 2.560.300 | | 2007-03-26 | 00:00:00 | 38,55 | 38,55 | 37,70 | 38,04 | 2.891.500 | | 2007-03-27 | 00:00:00 | 37,89 | 38,13 | 37,66 | 37,76 | 2.644.500 | | 2007-03-28 | 00:00:00 | 37,73 | 38,16 | 37,56 | 37,59 | 2.834.700 | | 2007-03-29 | 00:00:00 | 37,78 | 37,86 | 36,74 | 37,15 | 2.914.000 | | 2007-03-30 | 00:00:00 | 37,39 | 37,77 | 37,05 | 37,60 | 3.457.200 | | 2007-04-02 | 00:00:00 | 37,75 | 38,30 | 37,54 | 38,25 | 3.729.400 | | 2007-04-03 | 00:00:00 | 38,36 | 38,80 | 38,26 | 38,49 | 2.409.600 | | 2007-04-04 | 00:00:00 | 38,43 | 39,10 | 38,26 | 38,87 | 2.328.600 | | 2007-04-05 | 00:00:00 | 38,97 | 39,56 | 38,69 | 39,55 | 2.355.300 | | 2007-04-09 | 00:00:00 | 39,58 | 39,59 | 38,80 | 38,84 | 2.177.400 | | 2007-04-10 | 00:00:00 | 40,14 | 40,35 | 39,55 | 40,33 | 3.956.900 | | 2007-04-11 | 00:00:00 | 40,19 | 40,28 | 39,33 | 39,41 | 2.094.300 | | 2007-04-12 | 00:00:00 | 39,42 | 39,70 | 39,11 | 39,64 | 1.279.200 | | 2007-04-13 | 00:00:00 | 39,53 | 39,67 | 38,83 | 39,24 | 1.322.400 | | 2007-04-16 | 00:00:00 | 39,50 | 39,83 | 39,44 | 39,71 | 1.101.900 | | 2007-04-17 | 00:00:00 | 39,72 | 39,81 | 39,06 | 39,81 | 944.200 | | 2007-04-18 | 00:00:00 | 39,39 | 39,84 | 39,10 | 39,69 | 1.542.900 | | 2007-04-19 | 00:00:00 | 39,40 | 39,80 | 39,25 | 39,61 | 1.250.700 | | 2007-04-20 | 00:00:00 | 40,19 | 40,19 | 39,40 | 39,65 | 2.420.900 | | 2007-04-23 | 00:00:00 | 39,81 | 40,16 | 39,29 | 39,78 | 2.392.300 | | 2007-04-24 | 00:00:00 | 39,86 | 41,18 | 39,86 | 40,54 | 2.878.100 | | 2007-04-25 | 00:00:00 | 40,54 | 41,08 | 40,28 | 41,04 | 2.011.100 | | 2007-04-26 | 00:00:00 | 42,01 | 42,20 | 41,29 | 41,76 | 2.894.600 | | 2007-04-27 | 00:00:00 | 41,53 | 42,24 | 41,53 | 41,99 | 2.119.400 | | 2007-04-30 | 00:00:00 | 41,77 | 41,95 | 41,24 | 41,27 | 1.518.200 | | 2007-05-01 | 00:00:00 | 41,25 | 41,71 | 40,89 | 41,40 | 1.641.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
