(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 2023-09-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-27 | 00:00:00 | 46,80 | 47,73 | 46,61 | 47,72 | 3.634.400 | | 2007-06-28 | 00:00:00 | 47,60 | 48,14 | 47,48 | 47,77 | 3.555.900 | | 2007-06-29 | 00:00:00 | 47,73 | 47,90 | 46,51 | 47,08 | 4.746.900 | | 2007-07-02 | 00:00:00 | 46,64 | 47,50 | 46,60 | 47,29 | 2.721.300 | | 2007-07-03 | 00:00:00 | 47,37 | 47,37 | 45,94 | 46,10 | 2.487.100 | | 2007-07-05 | 00:00:00 | 46,00 | 46,09 | 45,51 | 45,79 | 7.246.100 | | 2007-07-06 | 00:00:00 | 45,46 | 45,55 | 44,66 | 45,20 | 6.752.700 | | 2007-07-09 | 00:00:00 | 45,41 | 45,41 | 44,81 | 44,96 | 4.175.100 | | 2007-07-10 | 00:00:00 | 44,89 | 45,35 | 44,60 | 44,90 | 3.378.100 | | 2007-07-11 | 00:00:00 | 44,76 | 45,53 | 44,16 | 45,38 | 3.238.100 | | 2007-07-12 | 00:00:00 | 45,30 | 46,90 | 45,15 | 46,90 | 3.843.400 | | 2007-07-13 | 00:00:00 | 46,92 | 47,00 | 46,40 | 47,00 | 2.263.900 | | 2007-07-16 | 00:00:00 | 46,75 | 47,49 | 46,64 | 47,03 | 3.909.400 | | 2007-07-17 | 00:00:00 | 47,26 | 47,47 | 46,88 | 47,30 | 1.462.700 | | 2007-07-18 | 00:00:00 | 47,00 | 47,22 | 46,39 | 46,77 | 3.158.100 | | 2007-07-19 | 00:00:00 | 47,00 | 47,95 | 46,55 | 47,90 | 2.652.900 | | 2007-07-20 | 00:00:00 | 45,99 | 45,99 | 44,24 | 44,54 | 6.083.600 | | 2007-07-23 | 00:00:00 | 44,85 | 45,19 | 44,44 | 44,72 | 2.648.100 | | 2007-07-24 | 00:00:00 | 44,50 | 44,96 | 44,12 | 44,34 | 4.186.100 | | 2007-07-25 | 00:00:00 | 44,45 | 44,69 | 43,85 | 44,17 | 3.639.400 | | 2007-07-26 | 00:00:00 | 43,51 | 44,06 | 42,65 | 43,63 | 6.801.100 | | 2007-07-27 | 00:00:00 | 43,67 | 44,46 | 43,29 | 43,29 | 3.131.200 | | 2007-07-30 | 00:00:00 | 43,24 | 44,08 | 43,18 | 43,83 | 3.485.100 | | 2007-07-31 | 00:00:00 | 44,00 | 44,00 | 42,32 | 42,37 | 4.248.000 | | 2007-08-01 | 00:00:00 | 42,17 | 44,10 | 42,17 | 43,69 | 9.458.300 | | 2007-08-02 | 00:00:00 | 42,90 | 43,67 | 41,59 | 41,70 | 9.400.900 | | 2007-08-03 | 00:00:00 | 41,70 | 42,00 | 40,47 | 40,47 | 4.872.700 | | 2007-08-06 | 00:00:00 | 40,79 | 41,47 | 40,61 | 41,46 | 2.930.400 | | 2007-08-07 | 00:00:00 | 41,12 | 43,83 | 40,80 | 42,91 | 3.970.500 | | 2007-08-08 | 00:00:00 | 43,25 | 45,10 | 42,92 | 44,03 | 4.024.200 | | 2007-08-09 | 00:00:00 | 43,85 | 44,80 | 43,38 | 43,63 | 4.474.700 | | 2007-08-10 | 00:00:00 | 43,63 | 44,44 | 42,83 | 43,13 | 2.969.900 | | 2007-08-13 | 00:00:00 | 43,50 | 44,90 | 43,20 | 44,62 | 3.953.100 | | 2007-08-14 | 00:00:00 | 44,60 | 44,66 | 43,74 | 43,87 | 2.736.800 | | 2007-08-15 | 00:00:00 | 43,22 | 45,00 | 42,38 | 42,61 | 3.049.600 | | 2007-08-16 | 00:00:00 | 42,61 | 43,12 | 40,82 | 42,61 | 5.125.500 | | 2007-08-17 | 00:00:00 | 44,66 | 45,11 | 43,00 | 44,90 | 5.453.800 | | 2007-08-20 | 00:00:00 | 44,60 | 46,63 | 44,09 | 46,45 | 4.007.000 | | 2007-08-21 | 00:00:00 | 45,41 | 46,01 | 44,57 | 45,69 | 3.129.800 | | 2007-08-22 | 00:00:00 | 45,85 | 46,30 | 45,58 | 46,08 | 2.536.800 | | 2007-08-23 | 00:00:00 | 46,29 | 46,50 | 44,76 | 45,04 | 2.896.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
