(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-11-28 | 00:00:00 | 16,72 | 16,97 | 16,24 | 16,59 | 1.288.300 | | 2008-12-01 | 00:00:00 | 16,24 | 16,42 | 14,82 | 14,83 | 3.329.700 | | 2008-12-02 | 00:00:00 | 15,05 | 15,69 | 14,81 | 15,57 | 3.262.500 | | 2008-12-03 | 00:00:00 | 15,05 | 16,07 | 14,94 | 15,84 | 4.125.800 | | 2008-12-04 | 00:00:00 | 15,43 | 15,95 | 14,91 | 15,13 | 3.794.200 | | 2008-12-05 | 00:00:00 | 14,82 | 16,13 | 14,75 | 16,04 | 2.978.600 | | 2008-12-08 | 00:00:00 | 17,08 | 18,55 | 16,73 | 18,35 | 5.182.800 | | 2008-12-09 | 00:00:00 | 18,49 | 19,51 | 18,00 | 18,26 | 4.608.500 | | 2008-12-10 | 00:00:00 | 18,65 | 18,65 | 17,57 | 17,99 | 3.366.100 | | 2008-12-11 | 00:00:00 | 17,54 | 18,14 | 17,36 | 17,39 | 3.210.000 | | 2008-12-12 | 00:00:00 | 17,31 | 18,58 | 17,31 | 18,40 | 2.919.800 | | 2008-12-15 | 00:00:00 | 18,51 | 18,64 | 17,37 | 17,61 | 2.837.500 | | 2008-12-16 | 00:00:00 | 17,87 | 19,17 | 17,58 | 19,13 | 3.326.800 | | 2008-12-17 | 00:00:00 | 18,83 | 19,54 | 18,61 | 19,21 | 3.823.300 | | 2008-12-18 | 00:00:00 | 18,98 | 19,33 | 18,15 | 18,41 | 3.992.900 | | 2008-12-19 | 00:00:00 | 18,49 | 18,97 | 18,26 | 18,52 | 4.191.400 | | 2008-12-22 | 00:00:00 | 18,52 | 18,71 | 17,81 | 18,26 | 2.439.900 | | 2008-12-23 | 00:00:00 | 17,83 | 18,84 | 17,83 | 18,34 | 1.892.100 | | 2008-12-24 | 00:00:00 | 18,43 | 18,74 | 18,24 | 18,69 | 717.100 | | 2008-12-26 | 00:00:00 | 18,80 | 18,94 | 18,58 | 18,89 | 1.734.000 | | 2008-12-29 | 00:00:00 | 18,32 | 18,90 | 18,12 | 18,43 | 2.983.700 | | 2008-12-30 | 00:00:00 | 18,55 | 19,01 | 18,34 | 18,97 | 2.612.200 | | 2008-12-31 | 00:00:00 | 18,92 | 20,01 | 18,85 | 19,65 | 2.372.600 | | 2009-01-02 | 00:00:00 | 19,55 | 20,76 | 19,55 | 20,68 | 2.845.600 | | 2009-01-05 | 00:00:00 | 20,60 | 20,92 | 20,05 | 20,88 | 3.018.600 | | 2009-01-06 | 00:00:00 | 21,11 | 21,71 | 20,71 | 20,85 | 3.883.500 | | 2009-01-07 | 00:00:00 | 20,55 | 20,58 | 19,89 | 20,07 | 3.831.400 | | 2009-01-08 | 00:00:00 | 19,59 | 19,61 | 18,96 | 19,20 | 5.436.400 | | 2009-01-09 | 00:00:00 | 19,41 | 19,55 | 18,40 | 18,47 | 4.674.000 | | 2009-01-12 | 00:00:00 | 18,42 | 19,11 | 18,42 | 18,78 | 4.674.300 | | 2009-01-13 | 00:00:00 | 18,78 | 19,05 | 18,18 | 18,46 | 4.288.200 | | 2009-01-14 | 00:00:00 | 18,19 | 18,20 | 17,35 | 17,73 | 5.476.300 | | 2009-01-15 | 00:00:00 | 15,85 | 16,18 | 14,98 | 15,48 | 12.034.500 | | 2009-01-16 | 00:00:00 | 15,79 | 16,64 | 15,48 | 16,14 | 7.731.700 | | 2009-01-20 | 00:00:00 | 16,14 | 16,31 | 15,71 | 15,72 | 6.772.500 | | 2009-01-21 | 00:00:00 | 15,82 | 16,78 | 15,52 | 16,77 | 5.039.300 | | 2009-01-22 | 00:00:00 | 16,31 | 16,44 | 15,73 | 16,13 | 4.109.500 | | 2009-01-23 | 00:00:00 | 15,61 | 16,50 | 15,51 | 16,26 | 3.603.300 | | 2009-01-26 | 00:00:00 | 16,47 | 16,77 | 16,09 | 16,43 | 3.531.400 | | 2009-01-27 | 00:00:00 | 16,34 | 17,28 | 16,25 | 16,91 | 4.032.100 | | 2009-01-28 | 00:00:00 | 17,29 | 17,35 | 16,97 | 17,25 | 4.172.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
