(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-02 | 00:00:00 | 32,38 | 32,54 | 30,32 | 30,45 | 3.621.000 | | 2008-10-03 | 00:00:00 | 30,78 | 32,40 | 30,50 | 30,72 | 4.576.300 | | 2008-10-06 | 00:00:00 | 30,24 | 30,61 | 26,87 | 28,46 | 5.717.000 | | 2008-10-07 | 00:00:00 | 28,48 | 28,89 | 26,86 | 26,87 | 4.445.300 | | 2008-10-08 | 00:00:00 | 26,82 | 29,23 | 26,50 | 27,06 | 5.500.900 | | 2008-10-09 | 00:00:00 | 27,44 | 27,61 | 25,00 | 25,25 | 4.616.400 | | 2008-10-10 | 00:00:00 | 24,28 | 25,53 | 23,02 | 24,20 | 6.582.500 | | 2008-10-13 | 00:00:00 | 25,44 | 27,88 | 25,14 | 27,77 | 6.904.700 | | 2008-10-14 | 00:00:00 | 28,28 | 28,97 | 25,26 | 25,85 | 5.187.000 | | 2008-10-15 | 00:00:00 | 25,48 | 26,14 | 23,15 | 23,20 | 4.554.800 | | 2008-10-16 | 00:00:00 | 23,07 | 25,54 | 22,50 | 25,38 | 6.036.700 | | 2008-10-17 | 00:00:00 | 24,72 | 28,25 | 24,12 | 24,56 | 3.943.800 | | 2008-10-20 | 00:00:00 | 24,86 | 25,51 | 24,32 | 25,17 | 2.967.900 | | 2008-10-21 | 00:00:00 | 24,92 | 25,40 | 24,32 | 24,38 | 5.552.400 | | 2008-10-22 | 00:00:00 | 23,44 | 23,88 | 22,15 | 22,85 | 4.388.100 | | 2008-10-23 | 00:00:00 | 22,95 | 23,35 | 21,56 | 22,92 | 3.662.700 | | 2008-10-24 | 00:00:00 | 21,40 | 22,74 | 21,07 | 21,84 | 2.969.200 | | 2008-10-27 | 00:00:00 | 21,45 | 21,90 | 20,64 | 20,68 | 3.142.800 | | 2008-10-28 | 00:00:00 | 21,41 | 23,36 | 20,27 | 23,24 | 4.563.500 | | 2008-10-29 | 00:00:00 | 23,92 | 23,92 | 22,22 | 22,35 | 3.394.400 | | 2008-10-30 | 00:00:00 | 22,58 | 22,92 | 20,93 | 21,96 | 3.917.200 | | 2008-10-31 | 00:00:00 | 21,88 | 22,28 | 20,55 | 21,31 | 5.621.400 | | 2008-11-03 | 00:00:00 | 21,39 | 23,24 | 21,12 | 22,88 | 5.740.900 | | 2008-11-04 | 00:00:00 | 22,81 | 23,65 | 21,73 | 22,50 | 9.035.500 | | 2008-11-05 | 00:00:00 | 21,72 | 22,49 | 21,00 | 21,00 | 3.125.200 | | 2008-11-06 | 00:00:00 | 21,06 | 21,53 | 19,69 | 19,88 | 5.311.200 | | 2008-11-07 | 00:00:00 | 20,08 | 20,97 | 19,89 | 20,76 | 3.008.900 | | 2008-11-10 | 00:00:00 | 21,19 | 21,50 | 20,30 | 20,45 | 2.919.000 | | 2008-11-11 | 00:00:00 | 20,25 | 20,47 | 19,46 | 19,77 | 3.301.900 | | 2008-11-12 | 00:00:00 | 19,54 | 19,95 | 19,02 | 19,03 | 3.828.900 | | 2008-11-13 | 00:00:00 | 19,39 | 20,84 | 18,18 | 20,84 | 5.706.200 | | 2008-11-14 | 00:00:00 | 20,43 | 20,64 | 19,17 | 19,53 | 3.204.100 | | 2008-11-17 | 00:00:00 | 19,20 | 19,94 | 18,66 | 19,09 | 3.912.100 | | 2008-11-18 | 00:00:00 | 19,12 | 19,69 | 18,51 | 19,15 | 4.661.800 | | 2008-11-19 | 00:00:00 | 19,22 | 19,57 | 17,69 | 17,86 | 4.202.200 | | 2008-11-20 | 00:00:00 | 17,68 | 18,44 | 16,58 | 16,82 | 6.158.200 | | 2008-11-21 | 00:00:00 | 13,57 | 14,44 | 12,45 | 14,37 | 15.518.400 | | 2008-11-24 | 00:00:00 | 14,77 | 15,84 | 13,99 | 15,69 | 6.696.700 | | 2008-11-25 | 00:00:00 | 15,70 | 16,33 | 14,97 | 16,02 | 5.903.800 | | 2008-11-26 | 00:00:00 | 15,73 | 17,06 | 15,60 | 16,89 | 3.787.500 | | 2008-11-28 | 00:00:00 | 16,72 | 16,97 | 16,24 | 16,59 | 1.288.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
