(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 21,25 | 21,50 | 19,69 | 20,06 | 1.497.600 | | 2000-10-18 | 00:00:00 | 20,09 | 20,50 | 19,44 | 20,00 | 1.974.800 | | 2000-10-19 | 00:00:00 | 19,94 | 20,94 | 19,94 | 20,81 | 1.689.200 | | 2000-10-20 | 00:00:00 | 20,50 | 22,31 | 20,50 | 21,50 | 988.400 | | 2000-10-23 | 00:00:00 | 21,50 | 22,12 | 21,25 | 21,38 | 668.000 | | 2000-10-24 | 00:00:00 | 21,75 | 22,12 | 21,25 | 21,31 | 1.193.600 | | 2000-10-25 | 00:00:00 | 21,59 | 22,12 | 21,00 | 21,56 | 1.047.200 | | 2000-10-26 | 00:00:00 | 21,56 | 22,12 | 21,50 | 22,00 | 1.014.800 | | 2000-10-27 | 00:00:00 | 22,50 | 22,75 | 22,25 | 22,56 | 750.800 | | 2000-10-30 | 00:00:00 | 22,56 | 22,69 | 21,88 | 22,12 | 658.400 | | 2000-10-31 | 00:00:00 | 22,19 | 22,75 | 22,00 | 22,06 | 1.877.600 | | 2000-11-01 | 00:00:00 | 21,97 | 22,12 | 20,75 | 21,00 | 2.306.400 | | 2000-11-02 | 00:00:00 | 21,06 | 21,38 | 20,94 | 21,19 | 2.238.800 | | 2000-11-03 | 00:00:00 | 21,25 | 22,62 | 21,19 | 21,38 | 1.262.400 | | 2000-11-06 | 00:00:00 | 21,84 | 22,69 | 21,50 | 22,00 | 1.298.400 | | 2000-11-07 | 00:00:00 | 21,94 | 22,44 | 21,62 | 22,25 | 828.000 | | 2000-11-08 | 00:00:00 | 22,25 | 23,62 | 22,25 | 22,50 | 1.375.600 | | 2000-11-09 | 00:00:00 | 22,50 | 22,56 | 21,50 | 21,94 | 586.400 | | 2000-11-10 | 00:00:00 | 21,50 | 21,94 | 20,44 | 20,69 | 371.200 | | 2000-11-13 | 00:00:00 | 20,19 | 20,67 | 20,00 | 20,38 | 2.508.800 | | 2000-11-14 | 00:00:00 | 20,69 | 22,00 | 20,62 | 21,75 | 726.400 | | 2000-11-15 | 00:00:00 | 21,75 | 22,00 | 21,25 | 21,75 | 812.400 | | 2000-11-16 | 00:00:00 | 21,69 | 21,69 | 21,00 | 21,00 | 598.400 | | 2000-11-17 | 00:00:00 | 22,81 | 26,50 | 22,75 | 24,00 | 3.782.400 | | 2000-11-20 | 00:00:00 | 23,84 | 24,19 | 23,31 | 23,94 | 1.904.400 | | 2000-11-21 | 00:00:00 | 23,88 | 24,50 | 23,81 | 24,00 | 1.820.800 | | 2000-11-22 | 00:00:00 | 23,75 | 24,38 | 23,62 | 24,06 | 1.182.800 | | 2000-11-24 | 00:00:00 | 23,84 | 24,75 | 23,69 | 24,50 | 631.200 | | 2000-11-27 | 00:00:00 | 24,62 | 25,88 | 24,56 | 25,50 | 1.113.600 | | 2000-11-28 | 00:00:00 | 25,50 | 26,12 | 25,00 | 26,06 | 3.456.000 | | 2000-11-29 | 00:00:00 | 25,94 | 26,31 | 25,75 | 26,06 | 1.338.400 | | 2000-11-30 | 00:00:00 | 25,66 | 26,25 | 25,12 | 25,81 | 1.436.800 | | 2000-12-01 | 00:00:00 | 25,97 | 27,50 | 25,69 | 27,00 | 992.400 | | 2000-12-04 | 00:00:00 | 27,23 | 28,00 | 27,00 | 27,44 | 595.600 | | 2000-12-05 | 00:00:00 | 27,66 | 29,81 | 27,56 | 29,19 | 1.738.400 | | 2000-12-06 | 00:00:00 | 29,12 | 29,44 | 28,25 | 29,00 | 1.107.200 | | 2000-12-07 | 00:00:00 | 28,50 | 28,69 | 27,62 | 27,94 | 2.086.800 | | 2000-12-08 | 00:00:00 | 27,88 | 28,56 | 27,88 | 28,06 | 1.061.600 | | 2000-12-11 | 00:00:00 | 28,00 | 29,25 | 28,00 | 28,94 | 1.586.800 | | 2000-12-12 | 00:00:00 | 28,81 | 29,06 | 28,50 | 28,88 | 1.013.600 | | 2000-12-13 | 00:00:00 | 29,00 | 29,81 | 28,81 | 29,00 | 1.646.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
