(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 2023-12-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-26 | 00:00:00 | 15,64 | 16,18 | 15,47 | 16,16 | 5.497.900 | | 2009-03-27 | 00:00:00 | 15,90 | 16,24 | 15,72 | 16,07 | 5.962.200 | | 2009-03-30 | 00:00:00 | 15,97 | 15,97 | 14,91 | 15,23 | 6.060.900 | | 2009-03-31 | 00:00:00 | 16,15 | 17,32 | 16,03 | 16,81 | 10.269.300 | | 2009-04-01 | 00:00:00 | 16,33 | 17,25 | 16,10 | 17,11 | 8.038.500 | | 2009-04-02 | 00:00:00 | 17,50 | 18,70 | 17,32 | 17,98 | 9.566.000 | | 2009-04-03 | 00:00:00 | 17,70 | 18,10 | 17,40 | 17,99 | 6.034.300 | | 2009-04-06 | 00:00:00 | 17,95 | 18,39 | 17,58 | 18,27 | 6.304.900 | | 2009-04-07 | 00:00:00 | 17,93 | 17,99 | 17,41 | 17,70 | 4.293.500 | | 2009-04-08 | 00:00:00 | 17,70 | 18,50 | 17,67 | 18,44 | 4.890.900 | | 2009-04-09 | 00:00:00 | 18,79 | 19,34 | 18,79 | 19,30 | 4.458.300 | | 2009-04-13 | 00:00:00 | 19,18 | 19,18 | 18,61 | 18,76 | 4.033.100 | | 2009-04-14 | 00:00:00 | 18,60 | 18,83 | 18,31 | 18,50 | 3.424.100 | | 2009-04-15 | 00:00:00 | 18,38 | 18,49 | 18,01 | 18,39 | 3.986.100 | | 2009-04-16 | 00:00:00 | 18,52 | 18,52 | 17,77 | 18,38 | 6.961.000 | | 2009-04-17 | 00:00:00 | 18,39 | 18,61 | 18,01 | 18,51 | 4.106.800 | | 2009-04-20 | 00:00:00 | 17,96 | 18,25 | 17,49 | 17,54 | 3.539.600 | | 2009-04-21 | 00:00:00 | 17,36 | 18,26 | 17,25 | 18,15 | 3.643.900 | | 2009-04-22 | 00:00:00 | 17,90 | 19,56 | 17,78 | 18,81 | 6.847.900 | | 2009-04-23 | 00:00:00 | 18,81 | 19,08 | 18,04 | 18,52 | 5.130.600 | | 2009-04-24 | 00:00:00 | 18,30 | 19,85 | 18,30 | 19,68 | 6.392.200 | | 2009-04-27 | 00:00:00 | 19,14 | 19,55 | 18,93 | 19,01 | 3.965.000 | | 2009-04-28 | 00:00:00 | 18,77 | 19,08 | 18,54 | 18,70 | 3.220.400 | | 2009-04-29 | 00:00:00 | 18,84 | 19,66 | 18,62 | 19,45 | 3.525.000 | | 2009-04-30 | 00:00:00 | 19,47 | 20,30 | 19,32 | 19,94 | 4.285.200 | | 2009-05-01 | 00:00:00 | 19,95 | 19,98 | 19,47 | 19,63 | 2.495.300 | | 2009-05-04 | 00:00:00 | 19,86 | 20,52 | 19,75 | 20,47 | 3.159.500 | | 2009-05-05 | 00:00:00 | 20,30 | 20,65 | 20,08 | 20,44 | 3.623.800 | | 2009-05-06 | 00:00:00 | 20,65 | 20,66 | 19,87 | 20,47 | 3.074.900 | | 2009-05-07 | 00:00:00 | 20,33 | 20,57 | 19,25 | 19,47 | 4.228.700 | | 2009-05-08 | 00:00:00 | 19,72 | 20,05 | 19,33 | 19,70 | 4.074.400 | | 2009-05-11 | 00:00:00 | 19,42 | 19,99 | 19,00 | 19,80 | 2.085.000 | | 2009-05-12 | 00:00:00 | 19,88 | 19,95 | 19,10 | 19,40 | 2.059.700 | | 2009-05-13 | 00:00:00 | 19,01 | 19,20 | 18,50 | 18,50 | 2.863.500 | | 2009-05-14 | 00:00:00 | 18,63 | 19,12 | 18,58 | 18,84 | 2.040.600 | | 2009-05-15 | 00:00:00 | 18,79 | 19,29 | 18,43 | 19,00 | 2.924.900 | | 2009-05-18 | 00:00:00 | 19,05 | 19,48 | 18,53 | 19,48 | 2.488.000 | | 2009-05-19 | 00:00:00 | 19,54 | 19,86 | 19,25 | 19,42 | 4.220.900 | | 2009-05-20 | 00:00:00 | 19,48 | 19,88 | 19,00 | 19,14 | 3.886.900 | | 2009-05-21 | 00:00:00 | 18,78 | 19,00 | 18,54 | 18,83 | 5.866.900 | | 2009-05-22 | 00:00:00 | 21,34 | 21,52 | 20,55 | 20,70 | 11.798.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
