(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-10 | 00:00:00 | 40,32 | 40,47 | 39,51 | 39,90 | 2.415.400 | | 2008-06-11 | 00:00:00 | 39,76 | 39,97 | 38,17 | 38,24 | 3.735.600 | | 2008-06-12 | 00:00:00 | 38,68 | 39,17 | 37,82 | 38,08 | 2.939.400 | | 2008-06-13 | 00:00:00 | 38,49 | 39,14 | 37,97 | 38,54 | 3.553.800 | | 2008-06-16 | 00:00:00 | 38,07 | 39,36 | 38,07 | 39,28 | 2.788.100 | | 2008-06-17 | 00:00:00 | 39,35 | 39,89 | 38,80 | 39,51 | 2.159.700 | | 2008-06-18 | 00:00:00 | 39,16 | 39,45 | 38,45 | 38,63 | 4.241.000 | | 2008-06-19 | 00:00:00 | 38,64 | 38,88 | 37,86 | 38,80 | 2.713.800 | | 2008-06-20 | 00:00:00 | 38,44 | 38,48 | 36,62 | 36,88 | 4.966.700 | | 2008-06-23 | 00:00:00 | 36,90 | 37,18 | 35,86 | 36,09 | 4.469.400 | | 2008-06-24 | 00:00:00 | 35,90 | 36,12 | 35,46 | 35,74 | 3.039.400 | | 2008-06-25 | 00:00:00 | 35,79 | 36,71 | 35,54 | 36,35 | 3.183.900 | | 2008-06-26 | 00:00:00 | 35,26 | 35,88 | 34,72 | 34,77 | 5.214.600 | | 2008-06-27 | 00:00:00 | 34,81 | 34,85 | 33,59 | 34,03 | 5.762.100 | | 2008-06-30 | 00:00:00 | 34,07 | 34,26 | 33,57 | 33,81 | 3.701.500 | | 2008-07-01 | 00:00:00 | 33,48 | 34,99 | 33,45 | 34,64 | 4.899.400 | | 2008-07-02 | 00:00:00 | 34,62 | 34,62 | 33,57 | 33,65 | 5.309.500 | | 2008-07-03 | 00:00:00 | 34,18 | 34,50 | 33,78 | 33,96 | 1.416.500 | | 2008-07-07 | 00:00:00 | 33,87 | 34,25 | 33,14 | 33,68 | 2.980.000 | | 2008-07-08 | 00:00:00 | 33,55 | 34,62 | 33,42 | 34,60 | 2.721.100 | | 2008-07-09 | 00:00:00 | 34,26 | 34,63 | 32,97 | 33,01 | 3.084.600 | | 2008-07-10 | 00:00:00 | 33,25 | 33,94 | 33,05 | 33,72 | 2.411.800 | | 2008-07-11 | 00:00:00 | 33,66 | 33,83 | 31,83 | 33,05 | 5.382.200 | | 2008-07-14 | 00:00:00 | 33,49 | 33,71 | 32,97 | 33,30 | 2.901.400 | | 2008-07-15 | 00:00:00 | 33,03 | 34,44 | 32,80 | 34,10 | 3.278.500 | | 2008-07-16 | 00:00:00 | 34,05 | 35,49 | 33,89 | 35,25 | 3.011.600 | | 2008-07-17 | 00:00:00 | 35,52 | 36,11 | 35,09 | 35,99 | 2.744.700 | | 2008-07-18 | 00:00:00 | 35,91 | 36,15 | 34,92 | 36,01 | 3.111.900 | | 2008-07-21 | 00:00:00 | 35,71 | 35,81 | 34,00 | 34,25 | 3.950.100 | | 2008-07-22 | 00:00:00 | 33,03 | 34,10 | 32,37 | 33,81 | 6.497.000 | | 2008-07-23 | 00:00:00 | 33,76 | 34,44 | 33,51 | 33,91 | 4.076.000 | | 2008-07-24 | 00:00:00 | 33,75 | 33,90 | 32,70 | 32,74 | 2.560.600 | | 2008-07-25 | 00:00:00 | 32,79 | 33,05 | 32,58 | 32,76 | 3.509.900 | | 2008-07-28 | 00:00:00 | 32,95 | 32,95 | 32,09 | 32,20 | 2.534.900 | | 2008-07-29 | 00:00:00 | 32,45 | 33,11 | 32,37 | 32,74 | 3.751.700 | | 2008-07-30 | 00:00:00 | 32,80 | 33,01 | 32,25 | 32,75 | 3.084.000 | | 2008-07-31 | 00:00:00 | 32,31 | 32,55 | 31,34 | 31,89 | 8.164.000 | | 2008-08-01 | 00:00:00 | 31,95 | 33,77 | 31,61 | 33,67 | 8.834.600 | | 2008-08-04 | 00:00:00 | 33,56 | 33,98 | 32,70 | 32,77 | 4.319.200 | | 2008-08-05 | 00:00:00 | 33,04 | 33,85 | 32,77 | 33,72 | 4.472.500 | | 2008-08-06 | 00:00:00 | 33,66 | 34,40 | 33,39 | 34,20 | 2.951.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
