(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-09-16 | 00:00:00 | 23,54 | 24,10 | 23,40 | 24,07 | 3.424.500 | | 2009-09-17 | 00:00:00 | 23,84 | 24,18 | 23,49 | 23,56 | 2.590.800 | | 2009-09-18 | 00:00:00 | 23,52 | 23,79 | 23,20 | 23,54 | 3.212.900 | | 2009-09-21 | 00:00:00 | 23,28 | 24,19 | 23,16 | 24,07 | 6.113.900 | | 2009-09-22 | 00:00:00 | 23,84 | 24,30 | 23,72 | 23,90 | 2.068.600 | | 2009-09-23 | 00:00:00 | 24,04 | 24,19 | 23,62 | 23,71 | 3.156.600 | | 2009-09-24 | 00:00:00 | 23,80 | 23,99 | 23,35 | 23,52 | 2.750.800 | | 2009-09-25 | 00:00:00 | 23,32 | 23,77 | 23,28 | 23,61 | 2.994.000 | | 2009-09-28 | 00:00:00 | 23,80 | 24,24 | 23,57 | 24,06 | 2.603.600 | | 2009-09-29 | 00:00:00 | 24,00 | 24,52 | 23,90 | 24,20 | 3.402.200 | | 2009-09-30 | 00:00:00 | 24,22 | 24,49 | 23,41 | 23,80 | 4.777.500 | | 2009-10-01 | 00:00:00 | 23,12 | 23,43 | 22,56 | 22,85 | 5.423.500 | | 2009-10-02 | 00:00:00 | 22,71 | 22,75 | 22,33 | 22,62 | 4.118.700 | | 2009-10-05 | 00:00:00 | 22,58 | 23,07 | 22,27 | 23,01 | 3.675.100 | | 2009-10-06 | 00:00:00 | 23,25 | 23,85 | 23,11 | 23,76 | 3.717.100 | | 2009-10-07 | 00:00:00 | 23,71 | 23,86 | 23,55 | 23,86 | 2.203.500 | | 2009-10-08 | 00:00:00 | 23,84 | 24,00 | 23,61 | 23,92 | 3.813.600 | | 2009-10-09 | 00:00:00 | 23,87 | 24,48 | 23,65 | 24,47 | 3.047.500 | | 2009-10-12 | 00:00:00 | 24,48 | 25,21 | 24,17 | 25,02 | 4.333.700 | | 2009-10-13 | 00:00:00 | 25,00 | 25,26 | 24,89 | 25,09 | 3.375.500 | | 2009-10-14 | 00:00:00 | 25,13 | 25,45 | 24,96 | 25,23 | 3.755.300 | | 2009-10-15 | 00:00:00 | 25,05 | 25,56 | 24,89 | 25,49 | 3.549.000 | | 2009-10-16 | 00:00:00 | 25,36 | 25,58 | 25,00 | 25,49 | 3.229.800 | | 2009-10-19 | 00:00:00 | 25,62 | 26,00 | 25,47 | 25,97 | 3.133.800 | | 2009-10-20 | 00:00:00 | 25,99 | 26,07 | 25,51 | 25,71 | 3.255.700 | | 2009-10-21 | 00:00:00 | 26,02 | 27,26 | 25,97 | 26,93 | 6.323.800 | | 2009-10-22 | 00:00:00 | 26,91 | 27,18 | 26,51 | 27,08 | 3.975.500 | | 2009-10-23 | 00:00:00 | 26,94 | 27,03 | 26,32 | 26,58 | 3.379.200 | | 2009-10-26 | 00:00:00 | 26,62 | 26,82 | 25,93 | 26,11 | 3.590.000 | | 2009-10-27 | 00:00:00 | 26,21 | 26,50 | 25,68 | 25,78 | 3.055.500 | | 2009-10-28 | 00:00:00 | 25,87 | 26,07 | 25,48 | 25,48 | 4.904.200 | | 2009-10-29 | 00:00:00 | 25,61 | 25,93 | 25,49 | 25,85 | 2.353.500 | | 2009-10-30 | 00:00:00 | 25,79 | 25,93 | 24,90 | 24,93 | 2.491.500 | | 2009-11-02 | 00:00:00 | 24,95 | 25,54 | 24,75 | 25,23 | 2.370.300 | | 2009-11-03 | 00:00:00 | 25,12 | 25,25 | 24,73 | 25,23 | 2.087.000 | | 2009-11-04 | 00:00:00 | 25,21 | 25,78 | 25,01 | 25,43 | 3.571.000 | | 2009-11-05 | 00:00:00 | 25,50 | 26,17 | 25,17 | 26,12 | 1.921.000 | | 2009-11-06 | 00:00:00 | 26,04 | 26,49 | 25,68 | 26,49 | 1.627.000 | | 2009-11-09 | 00:00:00 | 26,49 | 27,62 | 26,17 | 27,59 | 2.614.600 | | 2009-11-10 | 00:00:00 | 27,52 | 27,74 | 27,35 | 27,60 | 2.084.100 | | 2009-11-11 | 00:00:00 | 27,78 | 27,97 | 27,41 | 27,69 | 1.537.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
