(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 | | 2008-02-14 | 00:00:00 | 38,67 | 39,22 | 38,39 | 38,70 | 3.972.300 | | 2008-02-15 | 00:00:00 | 38,51 | 38,77 | 37,99 | 38,15 | 3.596.900 | | 2008-02-19 | 00:00:00 | 39,04 | 39,36 | 37,84 | 37,90 | 3.614.000 | | 2008-02-20 | 00:00:00 | 38,00 | 38,64 | 37,59 | 38,39 | 4.660.200 | | 2008-02-21 | 00:00:00 | 38,64 | 39,21 | 38,39 | 38,95 | 5.996.200 | | 2008-02-22 | 00:00:00 | 39,26 | 39,78 | 38,19 | 38,60 | 5.846.900 | | 2008-02-25 | 00:00:00 | 38,88 | 39,60 | 38,81 | 39,30 | 4.238.700 | | 2008-02-26 | 00:00:00 | 39,49 | 39,68 | 38,84 | 39,10 | 6.720.800 | | 2008-02-27 | 00:00:00 | 33,86 | 34,43 | 32,36 | 32,99 | 29.708.100 | | 2008-02-28 | 00:00:00 | 32,84 | 33,39 | 32,76 | 33,11 | 8.726.500 | | 2008-02-29 | 00:00:00 | 32,80 | 32,87 | 30,79 | 31,09 | 13.575.200 | | 2008-03-03 | 00:00:00 | 30,97 | 31,61 | 30,20 | 30,35 | 10.827.100 | | 2008-03-04 | 00:00:00 | 30,35 | 30,40 | 29,58 | 29,90 | 10.258.500 | | 2008-03-05 | 00:00:00 | 30,00 | 31,54 | 29,99 | 31,51 | 9.353.900 | | 2008-03-06 | 00:00:00 | 31,52 | 31,88 | 31,16 | 31,20 | 7.289.400 | | 2008-03-07 | 00:00:00 | 31,01 | 31,90 | 30,99 | 31,61 | 7.645.900 | | 2008-03-10 | 00:00:00 | 31,78 | 32,11 | 31,35 | 31,55 | 5.386.700 | | 2008-03-11 | 00:00:00 | 31,90 | 33,26 | 31,71 | 33,21 | 6.169.400 | | 2008-03-12 | 00:00:00 | 33,49 | 33,71 | 32,77 | 32,90 | 5.042.700 | | 2008-03-13 | 00:00:00 | 32,67 | 34,73 | 32,12 | 34,53 | 7.684.800 | | 2008-03-14 | 00:00:00 | 34,05 | 34,70 | 33,61 | 34,08 | 6.822.900 | | 2008-03-17 | 00:00:00 | 33,34 | 34,35 | 33,19 | 33,91 | 5.453.900 | | 2008-03-18 | 00:00:00 | 34,50 | 34,50 | 32,11 | 33,05 | 9.338.400 | | 2008-03-19 | 00:00:00 | 32,71 | 33,03 | 31,36 | 31,39 | 10.682.300 | | 2008-03-20 | 00:00:00 | 31,56 | 32,09 | 31,11 | 32,00 | 6.868.000 | | 2008-03-24 | 00:00:00 | 32,18 | 32,70 | 31,90 | 32,63 | 3.833.000 | | 2008-03-25 | 00:00:00 | 32,86 | 33,26 | 32,56 | 33,12 | 3.435.000 | | 2008-03-26 | 00:00:00 | 32,93 | 33,00 | 32,38 | 32,74 | 2.081.400 | | 2008-03-27 | 00:00:00 | 32,89 | 32,95 | 31,38 | 31,43 | 4.187.800 | | 2008-03-28 | 00:00:00 | 32,61 | 32,61 | 31,67 | 31,77 | 3.667.400 | | 2008-03-31 | 00:00:00 | 31,64 | 31,97 | 31,20 | 31,48 | 3.939.200 | | 2008-04-01 | 00:00:00 | 31,38 | 32,86 | 31,16 | 32,83 | 3.488.200 | | 2008-04-02 | 00:00:00 | 32,77 | 33,42 | 32,58 | 33,13 | 2.870.100 | | 2008-04-03 | 00:00:00 | 33,39 | 33,53 | 32,76 | 33,49 | 3.152.200 | | 2008-04-04 | 00:00:00 | 33,12 | 34,08 | 33,10 | 33,83 | 3.804.800 | | 2008-04-07 | 00:00:00 | 33,81 | 34,05 | 33,31 | 33,73 | 3.346.400 | | 2008-04-08 | 00:00:00 | 33,36 | 33,82 | 33,31 | 33,61 | 2.787.300 | | 2008-04-09 | 00:00:00 | 33,74 | 33,93 | 32,56 | 32,70 | 2.701.900 | | 2008-04-10 | 00:00:00 | 32,80 | 33,19 | 32,22 | 33,11 | 2.410.100 | | 2008-04-11 | 00:00:00 | 32,70 | 33,07 | 31,91 | 31,99 | 1.950.700 | | 2008-04-14 | 00:00:00 | 31,85 | 31,99 | 31,66 | 31,68 | 1.900.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
