(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-01-28 | 00:00:00 | 17,29 | 17,35 | 16,97 | 17,25 | 4.172.800 | | 2009-01-29 | 00:00:00 | 17,01 | 17,32 | 16,74 | 16,93 | 3.328.400 | | 2009-01-30 | 00:00:00 | 17,13 | 17,21 | 16,43 | 16,56 | 3.643.200 | | 2009-02-02 | 00:00:00 | 16,40 | 16,75 | 16,22 | 16,53 | 3.940.700 | | 2009-02-03 | 00:00:00 | 16,57 | 17,26 | 16,45 | 17,19 | 4.174.400 | | 2009-02-04 | 00:00:00 | 17,21 | 17,81 | 17,20 | 17,41 | 3.899.300 | | 2009-02-05 | 00:00:00 | 17,36 | 18,05 | 17,04 | 17,81 | 4.519.800 | | 2009-02-06 | 00:00:00 | 17,81 | 18,72 | 17,61 | 18,54 | 3.156.000 | | 2009-02-09 | 00:00:00 | 18,55 | 18,64 | 18,00 | 18,20 | 2.984.900 | | 2009-02-10 | 00:00:00 | 18,00 | 18,31 | 17,10 | 17,20 | 3.506.200 | | 2009-02-11 | 00:00:00 | 17,22 | 17,76 | 17,05 | 17,45 | 2.305.200 | | 2009-02-12 | 00:00:00 | 17,00 | 17,71 | 16,86 | 17,55 | 3.206.800 | | 2009-02-13 | 00:00:00 | 17,62 | 18,09 | 17,43 | 17,56 | 2.079.200 | | 2009-02-17 | 00:00:00 | 16,78 | 16,96 | 16,46 | 16,57 | 2.732.100 | | 2009-02-18 | 00:00:00 | 16,64 | 16,71 | 16,14 | 16,31 | 2.670.800 | | 2009-02-19 | 00:00:00 | 16,55 | 17,05 | 15,85 | 15,85 | 5.843.200 | | 2009-02-20 | 00:00:00 | 15,75 | 15,87 | 15,09 | 15,26 | 9.833.600 | | 2009-02-23 | 00:00:00 | 15,40 | 15,62 | 14,35 | 14,39 | 7.687.500 | | 2009-02-24 | 00:00:00 | 14,53 | 14,82 | 14,35 | 14,60 | 8.544.700 | | 2009-02-25 | 00:00:00 | 14,50 | 14,64 | 14,10 | 14,30 | 10.346.500 | | 2009-02-26 | 00:00:00 | 14,43 | 14,46 | 13,86 | 14,06 | 8.459.500 | | 2009-02-27 | 00:00:00 | 12,72 | 13,20 | 12,53 | 12,69 | 13.025.300 | | 2009-03-02 | 00:00:00 | 12,52 | 12,76 | 11,70 | 11,86 | 12.876.800 | | 2009-03-03 | 00:00:00 | 11,84 | 12,19 | 11,74 | 11,79 | 7.680.100 | | 2009-03-04 | 00:00:00 | 12,04 | 12,73 | 12,01 | 12,51 | 7.582.300 | | 2009-03-05 | 00:00:00 | 12,38 | 12,38 | 11,81 | 12,05 | 7.818.800 | | 2009-03-06 | 00:00:00 | 12,28 | 12,52 | 11,76 | 12,02 | 5.355.100 | | 2009-03-09 | 00:00:00 | 12,18 | 12,26 | 11,75 | 11,78 | 4.950.700 | | 2009-03-10 | 00:00:00 | 12,01 | 12,56 | 11,79 | 12,54 | 6.452.900 | | 2009-03-11 | 00:00:00 | 12,03 | 12,61 | 12,00 | 12,31 | 6.274.700 | | 2009-03-12 | 00:00:00 | 12,35 | 12,78 | 12,18 | 12,74 | 5.425.500 | | 2009-03-13 | 00:00:00 | 12,76 | 12,83 | 12,45 | 12,83 | 5.812.200 | | 2009-03-16 | 00:00:00 | 12,83 | 13,21 | 12,70 | 12,88 | 7.227.100 | | 2009-03-17 | 00:00:00 | 12,67 | 13,21 | 12,62 | 13,21 | 3.594.500 | | 2009-03-18 | 00:00:00 | 12,80 | 14,26 | 12,80 | 14,00 | 5.531.300 | | 2009-03-19 | 00:00:00 | 13,70 | 14,53 | 13,70 | 13,87 | 4.269.900 | | 2009-03-20 | 00:00:00 | 14,21 | 14,21 | 13,37 | 13,39 | 5.047.900 | | 2009-03-23 | 00:00:00 | 13,68 | 14,60 | 13,43 | 14,59 | 3.437.700 | | 2009-03-24 | 00:00:00 | 14,42 | 14,93 | 14,15 | 14,85 | 5.743.500 | | 2009-03-25 | 00:00:00 | 14,63 | 15,47 | 14,63 | 15,30 | 7.981.900 | | 2009-03-26 | 00:00:00 | 15,64 | 16,18 | 15,47 | 16,16 | 5.497.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
