(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-14 | 00:00:00 | 31,85 | 31,99 | 31,66 | 31,68 | 1.900.000 | | 2008-04-15 | 00:00:00 | 31,63 | 31,73 | 30,84 | 31,47 | 2.657.000 | | 2008-04-16 | 00:00:00 | 31,62 | 32,67 | 31,52 | 32,60 | 3.979.200 | | 2008-04-17 | 00:00:00 | 32,85 | 32,85 | 31,94 | 32,22 | 2.534.800 | | 2008-04-18 | 00:00:00 | 32,84 | 33,62 | 32,44 | 33,27 | 3.509.500 | | 2008-04-21 | 00:00:00 | 33,07 | 33,83 | 32,65 | 33,75 | 2.645.400 | | 2008-04-22 | 00:00:00 | 33,51 | 34,23 | 33,49 | 34,07 | 3.643.200 | | 2008-04-23 | 00:00:00 | 33,99 | 36,00 | 33,65 | 35,55 | 6.703.700 | | 2008-04-24 | 00:00:00 | 37,32 | 38,05 | 36,53 | 37,53 | 5.521.100 | | 2008-04-25 | 00:00:00 | 37,77 | 39,50 | 37,42 | 39,38 | 5.152.300 | | 2008-04-28 | 00:00:00 | 39,40 | 39,60 | 38,52 | 38,55 | 4.701.400 | | 2008-04-29 | 00:00:00 | 38,41 | 39,27 | 37,75 | 38,92 | 4.204.600 | | 2008-04-30 | 00:00:00 | 39,28 | 39,28 | 37,79 | 38,00 | 3.792.300 | | 2008-05-01 | 00:00:00 | 37,75 | 39,41 | 37,70 | 39,31 | 2.389.000 | | 2008-05-02 | 00:00:00 | 39,22 | 39,50 | 38,75 | 39,42 | 2.754.100 | | 2008-05-05 | 00:00:00 | 38,98 | 39,02 | 37,86 | 38,35 | 4.478.700 | | 2008-05-06 | 00:00:00 | 38,26 | 39,60 | 38,14 | 39,29 | 2.099.100 | | 2008-05-07 | 00:00:00 | 39,35 | 39,35 | 37,99 | 38,24 | 4.339.900 | | 2008-05-08 | 00:00:00 | 38,18 | 38,94 | 38,18 | 38,83 | 2.246.300 | | 2008-05-09 | 00:00:00 | 38,33 | 39,49 | 38,26 | 39,10 | 1.638.600 | | 2008-05-12 | 00:00:00 | 39,25 | 39,93 | 39,00 | 39,67 | 3.922.600 | | 2008-05-13 | 00:00:00 | 39,87 | 40,37 | 39,32 | 40,08 | 3.197.700 | | 2008-05-14 | 00:00:00 | 40,33 | 41,20 | 40,02 | 40,19 | 2.462.600 | | 2008-05-15 | 00:00:00 | 40,19 | 41,12 | 39,48 | 40,94 | 3.786.900 | | 2008-05-16 | 00:00:00 | 41,49 | 41,49 | 40,11 | 40,74 | 4.680.900 | | 2008-05-19 | 00:00:00 | 40,55 | 40,96 | 40,05 | 40,27 | 1.854.100 | | 2008-05-20 | 00:00:00 | 40,10 | 40,66 | 39,14 | 39,61 | 2.182.700 | | 2008-05-21 | 00:00:00 | 39,82 | 40,44 | 39,11 | 39,43 | 2.449.200 | | 2008-05-22 | 00:00:00 | 39,42 | 39,80 | 39,20 | 39,42 | 1.612.400 | | 2008-05-23 | 00:00:00 | 39,10 | 39,23 | 38,45 | 38,75 | 2.624.700 | | 2008-05-27 | 00:00:00 | 38,56 | 39,83 | 38,51 | 39,65 | 1.757.100 | | 2008-05-28 | 00:00:00 | 39,70 | 39,74 | 38,97 | 39,70 | 1.500.100 | | 2008-05-29 | 00:00:00 | 40,11 | 41,54 | 40,11 | 40,93 | 2.685.900 | | 2008-05-30 | 00:00:00 | 40,87 | 41,44 | 40,55 | 41,16 | 2.041.200 | | 2008-06-02 | 00:00:00 | 40,90 | 41,16 | 39,87 | 40,42 | 2.421.200 | | 2008-06-03 | 00:00:00 | 40,65 | 41,20 | 39,99 | 40,56 | 2.255.400 | | 2008-06-04 | 00:00:00 | 40,60 | 41,18 | 40,08 | 40,81 | 2.535.400 | | 2008-06-05 | 00:00:00 | 40,65 | 41,57 | 40,55 | 41,49 | 2.172.200 | | 2008-06-06 | 00:00:00 | 41,25 | 41,68 | 40,50 | 40,51 | 3.386.500 | | 2008-06-09 | 00:00:00 | 40,83 | 40,85 | 39,99 | 40,77 | 2.564.200 | | 2008-06-10 | 00:00:00 | 40,32 | 40,47 | 39,51 | 39,90 | 2.415.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
