(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-19 | 00:00:00 | 49,00 | 49,28 | 46,89 | 46,96 | 2.690.800 | | 2007-10-22 | 00:00:00 | 46,72 | 47,84 | 45,86 | 47,49 | 2.061.500 | | 2007-10-23 | 00:00:00 | 46,73 | 47,25 | 46,46 | 47,22 | 1.963.900 | | 2007-10-24 | 00:00:00 | 46,80 | 47,44 | 45,54 | 47,19 | 2.103.900 | | 2007-10-25 | 00:00:00 | 47,54 | 48,19 | 46,98 | 47,25 | 2.177.700 | | 2007-10-26 | 00:00:00 | 47,54 | 48,10 | 47,36 | 47,65 | 1.975.100 | | 2007-10-29 | 00:00:00 | 47,77 | 48,12 | 47,16 | 47,71 | 3.150.200 | | 2007-10-30 | 00:00:00 | 47,59 | 47,60 | 46,78 | 46,96 | 2.335.600 | | 2007-10-31 | 00:00:00 | 47,30 | 48,90 | 46,85 | 48,90 | 3.688.800 | | 2007-11-01 | 00:00:00 | 48,16 | 49,00 | 47,73 | 47,80 | 1.871.100 | | 2007-11-02 | 00:00:00 | 48,37 | 48,94 | 47,48 | 48,81 | 1.671.500 | | 2007-11-05 | 00:00:00 | 48,15 | 48,54 | 47,79 | 48,10 | 1.574.900 | | 2007-11-06 | 00:00:00 | 49,68 | 49,73 | 48,65 | 49,71 | 2.448.700 | | 2007-11-07 | 00:00:00 | 49,38 | 49,84 | 48,37 | 48,42 | 1.875.800 | | 2007-11-08 | 00:00:00 | 48,20 | 48,55 | 45,50 | 47,36 | 3.746.500 | | 2007-11-09 | 00:00:00 | 46,51 | 47,26 | 46,02 | 46,16 | 2.479.600 | | 2007-11-12 | 00:00:00 | 46,02 | 46,67 | 44,84 | 44,84 | 3.080.400 | | 2007-11-13 | 00:00:00 | 46,66 | 48,60 | 44,84 | 47,99 | 3.299.500 | | 2007-11-14 | 00:00:00 | 48,63 | 49,00 | 47,50 | 47,53 | 2.579.700 | | 2007-11-15 | 00:00:00 | 47,28 | 48,00 | 46,84 | 47,46 | 2.821.600 | | 2007-11-16 | 00:00:00 | 44,87 | 47,46 | 44,78 | 46,41 | 6.011.300 | | 2007-11-19 | 00:00:00 | 46,31 | 46,69 | 45,70 | 46,07 | 2.897.100 | | 2007-11-20 | 00:00:00 | 46,14 | 47,21 | 45,25 | 46,34 | 1.796.200 | | 2007-11-21 | 00:00:00 | 46,29 | 47,18 | 44,90 | 45,23 | 2.509.500 | | 2007-11-23 | 00:00:00 | 45,34 | 46,15 | 45,25 | 45,79 | 639.200 | | 2007-11-26 | 00:00:00 | 45,37 | 46,13 | 44,51 | 44,56 | 1.689.200 | | 2007-11-27 | 00:00:00 | 44,95 | 46,53 | 44,60 | 45,87 | 2.505.900 | | 2007-11-28 | 00:00:00 | 45,90 | 46,80 | 45,35 | 46,62 | 3.532.100 | | 2007-11-29 | 00:00:00 | 46,46 | 47,64 | 46,18 | 47,46 | 1.925.500 | | 2007-11-30 | 00:00:00 | 47,42 | 47,83 | 46,83 | 47,09 | 2.218.500 | | 2007-12-03 | 00:00:00 | 46,76 | 47,95 | 46,69 | 47,53 | 2.394.200 | | 2007-12-04 | 00:00:00 | 46,84 | 47,95 | 46,84 | 47,59 | 1.410.900 | | 2007-12-05 | 00:00:00 | 47,98 | 49,21 | 47,85 | 48,72 | 2.277.400 | | 2007-12-06 | 00:00:00 | 48,91 | 48,91 | 47,40 | 48,09 | 3.183.300 | | 2007-12-07 | 00:00:00 | 48,00 | 48,37 | 47,44 | 48,20 | 1.587.200 | | 2007-12-10 | 00:00:00 | 48,64 | 49,95 | 48,51 | 49,68 | 1.852.500 | | 2007-12-11 | 00:00:00 | 49,33 | 50,18 | 49,00 | 49,10 | 2.791.100 | | 2007-12-12 | 00:00:00 | 49,97 | 50,13 | 49,00 | 49,50 | 2.452.900 | | 2007-12-13 | 00:00:00 | 49,40 | 50,47 | 49,21 | 50,33 | 2.125.800 | | 2007-12-14 | 00:00:00 | 49,84 | 50,56 | 49,54 | 49,56 | 2.365.300 | | 2007-12-17 | 00:00:00 | 49,58 | 49,59 | 48,45 | 48,55 | 1.863.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
