(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 2023-06-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-22 | 00:00:00 | 21,34 | 21,52 | 20,55 | 20,70 | 11.798.300 | | 2009-05-26 | 00:00:00 | 20,10 | 21,22 | 20,10 | 21,12 | 5.171.200 | | 2009-05-27 | 00:00:00 | 21,18 | 21,86 | 20,94 | 21,16 | 3.602.800 | | 2009-05-28 | 00:00:00 | 21,31 | 21,68 | 20,75 | 21,19 | 3.055.200 | | 2009-05-29 | 00:00:00 | 21,10 | 21,50 | 20,82 | 21,46 | 3.544.100 | | 2009-06-01 | 00:00:00 | 21,46 | 22,75 | 21,46 | 22,66 | 5.231.700 | | 2009-06-02 | 00:00:00 | 22,72 | 22,85 | 22,17 | 22,22 | 2.991.200 | | 2009-06-03 | 00:00:00 | 22,06 | 22,35 | 21,63 | 22,08 | 2.345.200 | | 2009-06-04 | 00:00:00 | 22,19 | 22,37 | 21,76 | 22,19 | 2.771.200 | | 2009-06-05 | 00:00:00 | 22,38 | 22,60 | 21,83 | 22,17 | 3.487.900 | | 2009-06-08 | 00:00:00 | 22,19 | 22,24 | 21,63 | 22,03 | 2.998.400 | | 2009-06-09 | 00:00:00 | 22,18 | 22,60 | 21,95 | 22,46 | 2.858.500 | | 2009-06-10 | 00:00:00 | 22,51 | 22,65 | 21,88 | 22,30 | 2.118.400 | | 2009-06-11 | 00:00:00 | 22,22 | 22,74 | 22,20 | 22,40 | 1.903.500 | | 2009-06-12 | 00:00:00 | 22,12 | 22,33 | 21,82 | 22,24 | 2.090.300 | | 2009-06-15 | 00:00:00 | 21,97 | 21,97 | 21,11 | 21,31 | 2.757.700 | | 2009-06-16 | 00:00:00 | 21,13 | 21,62 | 20,95 | 20,98 | 2.024.100 | | 2009-06-17 | 00:00:00 | 21,08 | 21,23 | 20,84 | 20,97 | 2.687.000 | | 2009-06-18 | 00:00:00 | 20,99 | 21,00 | 20,51 | 20,72 | 2.007.000 | | 2009-06-19 | 00:00:00 | 20,99 | 21,05 | 20,34 | 20,54 | 3.646.200 | | 2009-06-22 | 00:00:00 | 20,25 | 20,40 | 19,77 | 19,80 | 3.148.500 | | 2009-06-23 | 00:00:00 | 19,87 | 19,98 | 19,58 | 19,74 | 2.832.000 | | 2009-06-24 | 00:00:00 | 19,57 | 20,12 | 19,57 | 19,84 | 3.195.600 | | 2009-06-25 | 00:00:00 | 19,59 | 20,14 | 19,52 | 20,08 | 2.540.100 | | 2009-06-26 | 00:00:00 | 19,68 | 20,10 | 19,68 | 19,75 | 3.524.500 | | 2009-06-29 | 00:00:00 | 20,12 | 20,12 | 19,50 | 19,54 | 4.133.900 | | 2009-06-30 | 00:00:00 | 19,54 | 19,65 | 18,93 | 18,98 | 4.540.100 | | 2009-07-01 | 00:00:00 | 19,12 | 19,24 | 18,64 | 18,66 | 6.695.400 | | 2009-07-02 | 00:00:00 | 18,63 | 18,74 | 18,05 | 18,11 | 4.577.900 | | 2009-07-06 | 00:00:00 | 18,07 | 18,22 | 17,78 | 18,17 | 4.761.200 | | 2009-07-07 | 00:00:00 | 18,12 | 18,30 | 17,69 | 17,69 | 3.915.500 | | 2009-07-08 | 00:00:00 | 17,68 | 17,90 | 16,91 | 17,01 | 8.001.300 | | 2009-07-09 | 00:00:00 | 17,00 | 17,96 | 16,91 | 17,75 | 6.504.000 | | 2009-07-10 | 00:00:00 | 17,60 | 18,05 | 17,56 | 17,79 | 4.699.400 | | 2009-07-13 | 00:00:00 | 17,81 | 18,00 | 17,28 | 17,96 | 2.663.200 | | 2009-07-14 | 00:00:00 | 17,86 | 18,05 | 17,74 | 18,04 | 3.216.000 | | 2009-07-15 | 00:00:00 | 18,16 | 18,48 | 18,10 | 18,46 | 4.288.700 | | 2009-07-16 | 00:00:00 | 18,29 | 18,75 | 18,17 | 18,68 | 2.709.500 | | 2009-07-17 | 00:00:00 | 18,73 | 18,88 | 18,58 | 18,77 | 2.635.000 | | 2009-07-20 | 00:00:00 | 18,77 | 19,37 | 18,75 | 19,31 | 3.611.800 | | 2009-07-21 | 00:00:00 | 19,19 | 20,38 | 19,15 | 20,34 | 8.280.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
