(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-21 | 00:00:00 | 19,19 | 20,38 | 19,15 | 20,34 | 8.280.900 | | 2009-07-22 | 00:00:00 | 20,50 | 21,35 | 20,30 | 21,14 | 9.222.700 | | 2009-07-23 | 00:00:00 | 20,82 | 22,13 | 20,82 | 21,96 | 7.719.200 | | 2009-07-24 | 00:00:00 | 21,77 | 22,33 | 21,48 | 22,30 | 4.907.300 | | 2009-07-27 | 00:00:00 | 21,64 | 22,30 | 21,52 | 21,90 | 4.747.900 | | 2009-07-28 | 00:00:00 | 22,45 | 22,95 | 22,28 | 22,51 | 7.932.700 | | 2009-07-29 | 00:00:00 | 22,35 | 22,48 | 21,81 | 21,92 | 4.807.300 | | 2009-07-30 | 00:00:00 | 22,30 | 22,47 | 21,68 | 21,79 | 5.722.300 | | 2009-07-31 | 00:00:00 | 21,82 | 22,17 | 21,77 | 21,81 | 3.086.500 | | 2009-08-03 | 00:00:00 | 22,00 | 22,19 | 21,63 | 21,89 | 5.764.000 | | 2009-08-04 | 00:00:00 | 21,80 | 21,93 | 21,69 | 21,92 | 3.304.200 | | 2009-08-05 | 00:00:00 | 22,50 | 22,50 | 21,57 | 21,76 | 4.265.400 | | 2009-08-06 | 00:00:00 | 21,76 | 22,07 | 21,59 | 21,81 | 5.265.200 | | 2009-08-07 | 00:00:00 | 22,60 | 23,88 | 22,44 | 23,76 | 8.037.800 | | 2009-08-10 | 00:00:00 | 23,55 | 24,19 | 23,31 | 23,87 | 6.372.600 | | 2009-08-11 | 00:00:00 | 23,84 | 24,29 | 23,80 | 23,99 | 5.377.100 | | 2009-08-12 | 00:00:00 | 23,85 | 25,16 | 23,85 | 24,73 | 7.606.200 | | 2009-08-13 | 00:00:00 | 24,76 | 24,89 | 23,81 | 24,20 | 10.519.400 | | 2009-08-14 | 00:00:00 | 25,21 | 25,61 | 25,03 | 25,38 | 13.572.900 | | 2009-08-17 | 00:00:00 | 24,70 | 24,96 | 23,80 | 23,84 | 5.652.500 | | 2009-08-18 | 00:00:00 | 24,10 | 24,39 | 23,96 | 24,36 | 4.797.500 | | 2009-08-19 | 00:00:00 | 23,90 | 24,27 | 23,65 | 24,17 | 4.234.500 | | 2009-08-20 | 00:00:00 | 24,28 | 24,59 | 24,17 | 24,29 | 2.784.800 | | 2009-08-21 | 00:00:00 | 24,58 | 24,91 | 24,14 | 24,51 | 3.852.400 | | 2009-08-24 | 00:00:00 | 24,54 | 24,54 | 23,94 | 24,02 | 3.580.300 | | 2009-08-25 | 00:00:00 | 24,15 | 24,47 | 24,00 | 24,28 | 2.936.900 | | 2009-08-26 | 00:00:00 | 24,21 | 24,59 | 23,98 | 24,19 | 2.608.200 | | 2009-08-27 | 00:00:00 | 24,29 | 24,37 | 23,61 | 24,26 | 2.339.900 | | 2009-08-28 | 00:00:00 | 24,37 | 24,68 | 23,63 | 23,92 | 2.451.700 | | 2009-08-31 | 00:00:00 | 23,71 | 23,89 | 23,32 | 23,43 | 2.343.600 | | 2009-09-01 | 00:00:00 | 23,54 | 23,99 | 22,69 | 22,70 | 3.726.400 | | 2009-09-02 | 00:00:00 | 22,70 | 22,96 | 22,50 | 22,76 | 2.686.400 | | 2009-09-03 | 00:00:00 | 22,74 | 22,93 | 22,33 | 22,56 | 3.078.400 | | 2009-09-04 | 00:00:00 | 22,51 | 23,30 | 22,41 | 23,12 | 3.023.900 | | 2009-09-08 | 00:00:00 | 22,78 | 23,13 | 22,64 | 22,81 | 4.204.000 | | 2009-09-09 | 00:00:00 | 22,81 | 23,24 | 22,69 | 22,91 | 4.370.900 | | 2009-09-10 | 00:00:00 | 22,70 | 23,83 | 22,70 | 23,78 | 5.217.900 | | 2009-09-11 | 00:00:00 | 23,71 | 24,40 | 23,45 | 24,19 | 4.329.200 | | 2009-09-14 | 00:00:00 | 23,93 | 24,12 | 23,76 | 23,92 | 2.807.400 | | 2009-09-15 | 00:00:00 | 23,72 | 23,88 | 23,40 | 23,49 | 3.018.900 | | 2009-09-16 | 00:00:00 | 23,54 | 24,10 | 23,40 | 24,07 | 3.424.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
