(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 2020-03-31 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-17 | 00:00:00 | 49,58 | 49,59 | 48,45 | 48,55 | 1.863.200 | | 2007-12-18 | 00:00:00 | 48,52 | 50,03 | 48,41 | 49,78 | 2.616.400 | | 2007-12-19 | 00:00:00 | 49,63 | 50,02 | 49,20 | 49,68 | 1.791.600 | | 2007-12-20 | 00:00:00 | 50,00 | 50,57 | 49,67 | 50,50 | 1.851.700 | | 2007-12-21 | 00:00:00 | 50,90 | 51,12 | 50,34 | 50,99 | 3.174.200 | | 2007-12-24 | 00:00:00 | 50,70 | 51,22 | 50,65 | 51,02 | 498.300 | | 2007-12-26 | 00:00:00 | 50,85 | 51,10 | 50,42 | 51,04 | 827.100 | | 2007-12-27 | 00:00:00 | 51,10 | 51,15 | 49,62 | 49,85 | 1.524.800 | | 2007-12-28 | 00:00:00 | 49,75 | 50,61 | 49,75 | 50,26 | 1.149.700 | | 2007-12-31 | 00:00:00 | 50,10 | 50,29 | 49,70 | 49,76 | 1.476.300 | | 2008-01-02 | 00:00:00 | 49,64 | 49,71 | 48,04 | 48,24 | 2.401.000 | | 2008-01-03 | 00:00:00 | 48,29 | 48,83 | 47,62 | 47,84 | 2.327.400 | | 2008-01-04 | 00:00:00 | 47,70 | 47,70 | 45,54 | 45,70 | 2.674.800 | | 2008-01-07 | 00:00:00 | 45,88 | 47,05 | 45,60 | 46,72 | 2.879.900 | | 2008-01-08 | 00:00:00 | 47,00 | 47,10 | 44,81 | 44,82 | 3.891.200 | | 2008-01-09 | 00:00:00 | 44,84 | 45,69 | 44,00 | 44,39 | 3.452.900 | | 2008-01-10 | 00:00:00 | 44,09 | 45,11 | 43,45 | 44,66 | 2.998.400 | | 2008-01-11 | 00:00:00 | 44,11 | 44,39 | 43,12 | 43,18 | 2.802.400 | | 2008-01-14 | 00:00:00 | 43,60 | 44,72 | 42,53 | 44,32 | 2.665.200 | | 2008-01-15 | 00:00:00 | 43,81 | 44,35 | 42,63 | 42,65 | 2.716.200 | | 2008-01-16 | 00:00:00 | 41,20 | 43,78 | 40,56 | 42,49 | 6.220.300 | | 2008-01-17 | 00:00:00 | 42,50 | 42,50 | 40,12 | 40,89 | 5.945.000 | | 2008-01-18 | 00:00:00 | 40,49 | 42,58 | 40,47 | 41,24 | 4.750.700 | | 2008-01-22 | 00:00:00 | 39,41 | 40,85 | 39,24 | 40,11 | 4.072.400 | | 2008-01-23 | 00:00:00 | 39,45 | 40,85 | 38,65 | 40,75 | 4.545.200 | | 2008-01-24 | 00:00:00 | 40,59 | 42,60 | 40,54 | 42,44 | 3.696.400 | | 2008-01-25 | 00:00:00 | 42,77 | 43,01 | 41,15 | 41,30 | 2.566.900 | | 2008-01-28 | 00:00:00 | 41,31 | 41,41 | 40,44 | 41,14 | 1.904.200 | | 2008-01-29 | 00:00:00 | 41,27 | 41,40 | 40,32 | 40,78 | 1.877.400 | | 2008-01-30 | 00:00:00 | 40,45 | 42,17 | 40,23 | 40,97 | 2.144.200 | | 2008-01-31 | 00:00:00 | 40,39 | 41,57 | 39,85 | 41,15 | 2.957.700 | | 2008-02-01 | 00:00:00 | 41,84 | 42,60 | 40,66 | 41,96 | 2.867.300 | | 2008-02-04 | 00:00:00 | 42,02 | 42,08 | 40,96 | 41,22 | 2.377.300 | | 2008-02-05 | 00:00:00 | 40,59 | 40,75 | 39,74 | 39,85 | 2.718.200 | | 2008-02-06 | 00:00:00 | 40,21 | 40,23 | 38,53 | 38,72 | 2.952.200 | | 2008-02-07 | 00:00:00 | 38,33 | 39,02 | 37,46 | 38,57 | 5.277.800 | | 2008-02-08 | 00:00:00 | 38,47 | 39,13 | 38,27 | 38,94 | 2.772.000 | | 2008-02-11 | 00:00:00 | 38,97 | 39,64 | 38,63 | 39,25 | 3.041.000 | | 2008-02-12 | 00:00:00 | 39,67 | 40,39 | 38,29 | 38,48 | 4.478.400 | | 2008-02-13 | 00:00:00 | 38,70 | 39,05 | 38,20 | 38,74 | 5.180.400 | | 2008-02-14 | 00:00:00 | 38,67 | 39,22 | 38,39 | 38,70 | 3.972.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
