(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 | | 2008-08-06 | 00:00:00 | 33,66 | 34,40 | 33,39 | 34,20 | 2.951.500 | | 2008-08-07 | 00:00:00 | 34,15 | 34,56 | 33,80 | 34,10 | 2.695.600 | | 2008-08-08 | 00:00:00 | 34,25 | 35,34 | 34,07 | 35,26 | 4.478.400 | | 2008-08-11 | 00:00:00 | 34,84 | 35,82 | 34,59 | 35,54 | 3.096.300 | | 2008-08-12 | 00:00:00 | 35,62 | 36,00 | 34,16 | 34,39 | 4.252.100 | | 2008-08-13 | 00:00:00 | 34,07 | 34,68 | 33,68 | 34,28 | 4.132.000 | | 2008-08-14 | 00:00:00 | 33,88 | 34,53 | 33,00 | 34,35 | 6.450.900 | | 2008-08-15 | 00:00:00 | 37,76 | 39,00 | 37,46 | 38,37 | 13.383.100 | | 2008-08-18 | 00:00:00 | 38,50 | 38,94 | 37,50 | 37,92 | 4.114.700 | | 2008-08-19 | 00:00:00 | 37,96 | 38,00 | 36,47 | 36,61 | 3.691.200 | | 2008-08-20 | 00:00:00 | 36,96 | 37,45 | 36,63 | 37,13 | 3.532.600 | | 2008-08-21 | 00:00:00 | 37,06 | 37,06 | 36,23 | 36,62 | 1.874.700 | | 2008-08-22 | 00:00:00 | 37,02 | 37,32 | 36,46 | 37,16 | 1.879.600 | | 2008-08-25 | 00:00:00 | 36,36 | 36,97 | 35,83 | 36,20 | 2.769.500 | | 2008-08-26 | 00:00:00 | 36,22 | 36,59 | 35,91 | 36,40 | 1.956.300 | | 2008-08-27 | 00:00:00 | 36,26 | 37,31 | 35,97 | 36,93 | 2.489.300 | | 2008-08-28 | 00:00:00 | 37,16 | 37,65 | 36,58 | 37,54 | 2.176.000 | | 2008-08-29 | 00:00:00 | 37,09 | 37,23 | 35,46 | 35,53 | 3.365.300 | | 2008-09-02 | 00:00:00 | 36,27 | 36,51 | 35,31 | 35,43 | 2.790.100 | | 2008-09-03 | 00:00:00 | 35,43 | 35,48 | 34,28 | 34,62 | 3.867.600 | | 2008-09-04 | 00:00:00 | 34,70 | 34,93 | 34,02 | 34,37 | 4.374.700 | | 2008-09-05 | 00:00:00 | 34,01 | 34,60 | 33,11 | 33,77 | 3.028.900 | | 2008-09-08 | 00:00:00 | 34,48 | 34,56 | 33,56 | 34,34 | 3.441.100 | | 2008-09-09 | 00:00:00 | 34,45 | 34,61 | 33,93 | 33,95 | 4.459.200 | | 2008-09-10 | 00:00:00 | 33,94 | 34,11 | 33,31 | 33,46 | 3.392.000 | | 2008-09-11 | 00:00:00 | 33,26 | 34,38 | 33,15 | 34,32 | 3.314.700 | | 2008-09-12 | 00:00:00 | 33,99 | 34,66 | 33,57 | 34,44 | 3.387.400 | | 2008-09-15 | 00:00:00 | 33,10 | 34,29 | 32,85 | 33,42 | 4.057.800 | | 2008-09-16 | 00:00:00 | 33,09 | 34,30 | 32,88 | 33,54 | 5.080.800 | | 2008-09-17 | 00:00:00 | 33,69 | 33,76 | 31,84 | 32,15 | 5.686.300 | | 2008-09-18 | 00:00:00 | 32,57 | 33,85 | 30,96 | 33,46 | 6.510.800 | | 2008-09-19 | 00:00:00 | 35,71 | 37,45 | 35,71 | 35,71 | 69.100 | | 2008-09-22 | 00:00:00 | 35,22 | 35,35 | 33,50 | 33,51 | 3.210.900 | | 2008-09-23 | 00:00:00 | 33,78 | 34,20 | 32,96 | 33,15 | 2.526.300 | | 2008-09-24 | 00:00:00 | 33,34 | 34,46 | 33,23 | 33,60 | 2.316.500 | | 2008-09-25 | 00:00:00 | 34,00 | 35,00 | 33,48 | 34,21 | 2.623.300 | | 2008-09-26 | 00:00:00 | 33,54 | 35,35 | 33,08 | 35,21 | 3.207.100 | | 2008-09-29 | 00:00:00 | 34,63 | 34,97 | 31,85 | 32,17 | 4.595.100 | | 2008-09-30 | 00:00:00 | 32,75 | 33,55 | 31,57 | 33,55 | 3.879.300 | | 2008-10-01 | 00:00:00 | 32,40 | 33,00 | 31,80 | 32,52 | 3.946.100 | | 2008-10-02 | 00:00:00 | 32,38 | 32,54 | 30,32 | 30,45 | 3.621.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
