(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 | | 2010-01-11 | 00:00:00 | 26,34 | 26,49 | 26,07 | 26,25 | 2.151.300 | | 2010-01-12 | 00:00:00 | 26,17 | 26,23 | 25,63 | 25,89 | 3.993.300 | | 2010-01-13 | 00:00:00 | 26,05 | 26,43 | 25,87 | 26,25 | 2.665.000 | | 2010-01-14 | 00:00:00 | 26,28 | 26,80 | 26,27 | 26,60 | 2.659.500 | | 2010-01-15 | 00:00:00 | 26,22 | 26,75 | 25,85 | 26,08 | 3.405.900 | | 2010-01-19 | 00:00:00 | 26,11 | 26,43 | 25,88 | 26,17 | 2.395.100 | | 2010-01-20 | 00:00:00 | 26,08 | 26,19 | 25,29 | 26,12 | 3.806.700 | | 2010-01-21 | 00:00:00 | 26,07 | 26,39 | 25,56 | 25,69 | 3.318.900 | | 2010-01-22 | 00:00:00 | 25,63 | 25,78 | 24,95 | 25,10 | 4.554.000 | | 2010-01-25 | 00:00:00 | 25,28 | 25,42 | 24,70 | 24,75 | 3.712.900 | | 2010-01-26 | 00:00:00 | 24,63 | 24,81 | 24,32 | 24,38 | 3.478.400 | | 2010-01-27 | 00:00:00 | 24,38 | 24,58 | 24,09 | 24,47 | 2.305.800 | | 2010-01-28 | 00:00:00 | 24,49 | 24,65 | 23,71 | 23,79 | 4.570.300 | | 2010-01-29 | 00:00:00 | 23,78 | 24,10 | 23,59 | 23,79 | 5.132.000 | | 2010-02-01 | 00:00:00 | 23,73 | 24,08 | 23,55 | 23,81 | 3.697.900 | | 2010-02-02 | 00:00:00 | 23,77 | 24,05 | 23,67 | 23,95 | 2.610.600 | | 2010-02-03 | 00:00:00 | 23,74 | 24,07 | 23,60 | 24,02 | 2.190.300 | | 2010-02-04 | 00:00:00 | 23,80 | 23,89 | 22,95 | 22,95 | 4.882.300 | | 2010-02-05 | 00:00:00 | 23,07 | 23,39 | 22,50 | 23,07 | 5.224.800 | | 2010-02-08 | 00:00:00 | 22,98 | 23,45 | 22,93 | 23,10 | 3.665.200 | | 2010-02-09 | 00:00:00 | 23,37 | 23,90 | 23,24 | 23,55 | 5.002.400 | | 2010-02-10 | 00:00:00 | 23,51 | 23,88 | 23,32 | 23,59 | 2.689.700 | | 2010-02-11 | 00:00:00 | 23,53 | 24,28 | 23,41 | 24,18 | 3.197.300 | | 2010-02-12 | 00:00:00 | 23,94 | 24,30 | 23,80 | 24,22 | 4.323.000 | | 2010-02-16 | 00:00:00 | 25,06 | 25,45 | 24,85 | 25,24 | 6.152.000 | | 2010-02-17 | 00:00:00 | 25,40 | 26,04 | 25,39 | 25,88 | 4.878.700 | | 2010-02-18 | 00:00:00 | 25,95 | 26,04 | 25,73 | 25,92 | 2.334.100 | | 2010-02-19 | 00:00:00 | 25,81 | 26,22 | 25,81 | 25,99 | 2.929.500 | | 2010-02-22 | 00:00:00 | 26,04 | 26,55 | 25,95 | 26,08 | 4.149.500 | | 2010-02-23 | 00:00:00 | 26,00 | 26,16 | 25,57 | 25,66 | 5.900.800 | | 2010-02-24 | 00:00:00 | 27,66 | 28,49 | 27,50 | 27,89 | 14.246.800 | | 2010-02-25 | 00:00:00 | 27,24 | 28,00 | 27,13 | 27,93 | 6.061.300 | | 2010-02-26 | 00:00:00 | 27,87 | 28,12 | 27,58 | 27,88 | 3.554.600 | | 2010-03-01 | 00:00:00 | 27,97 | 28,41 | 27,97 | 28,15 | 3.607.100 | | 2010-03-02 | 00:00:00 | 28,41 | 28,94 | 28,19 | 28,49 | 4.580.600 | | 2010-03-03 | 00:00:00 | 28,68 | 28,94 | 28,44 | 28,61 | 3.129.100 | | 2010-03-04 | 00:00:00 | 28,59 | 28,77 | 28,23 | 28,47 | 3.184.600 | | 2010-03-05 | 00:00:00 | 28,60 | 28,99 | 28,53 | 28,85 | 2.954.800 | | 2010-03-08 | 00:00:00 | 28,80 | 29,15 | 28,70 | 28,91 | 2.094.100 | | 2010-03-09 | 00:00:00 | 28,77 | 29,22 | 28,68 | 29,06 | 1.644.600 | | 2010-03-10 | 00:00:00 | 29,15 | 29,43 | 28,75 | 29,18 | 3.818.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
