(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-05-06 | 00:00:00 | 31,66 | 31,98 | 28,65 | 30,56 | 7.015.300 | | 2010-05-07 | 00:00:00 | 30,68 | 30,83 | 29,16 | 30,06 | 7.068.500 | | 2010-05-10 | 00:00:00 | 31,27 | 32,47 | 31,27 | 32,40 | 5.719.500 | | 2010-05-11 | 00:00:00 | 32,17 | 32,32 | 31,53 | 31,62 | 4.818.900 | | 2010-05-12 | 00:00:00 | 31,53 | 32,82 | 31,41 | 32,77 | 3.550.000 | | 2010-05-13 | 00:00:00 | 32,83 | 33,49 | 32,30 | 32,36 | 3.090.600 | | 2010-05-14 | 00:00:00 | 32,12 | 32,21 | 30,43 | 30,77 | 6.027.500 | | 2010-05-17 | 00:00:00 | 30,87 | 31,13 | 30,12 | 30,72 | 4.559.900 | | 2010-05-18 | 00:00:00 | 30,99 | 31,19 | 29,95 | 30,15 | 4.794.900 | | 2010-05-19 | 00:00:00 | 30,21 | 30,50 | 29,63 | 30,35 | 7.446.200 | | 2010-05-20 | 00:00:00 | 30,76 | 30,76 | 28,22 | 28,28 | 12.172.600 | | 2010-05-21 | 00:00:00 | 27,58 | 29,45 | 27,31 | 29,37 | 10.653.700 | | 2010-05-24 | 00:00:00 | 29,21 | 29,82 | 28,84 | 29,42 | 5.360.500 | | 2010-05-25 | 00:00:00 | 28,60 | 29,00 | 27,77 | 28,97 | 4.678.600 | | 2010-05-26 | 00:00:00 | 29,31 | 29,57 | 28,49 | 28,66 | 3.938.800 | | 2010-05-27 | 00:00:00 | 29,22 | 29,61 | 29,06 | 29,59 | 3.488.900 | | 2010-05-28 | 00:00:00 | 29,68 | 29,70 | 28,84 | 29,26 | 4.341.100 | | 2010-06-01 | 00:00:00 | 29,01 | 29,58 | 28,50 | 28,56 | 4.244.000 | | 2010-06-02 | 00:00:00 | 28,83 | 29,28 | 28,41 | 29,24 | 2.958.100 | | 2010-06-03 | 00:00:00 | 29,17 | 30,02 | 29,08 | 29,98 | 3.791.900 | | 2010-06-04 | 00:00:00 | 29,36 | 29,51 | 27,79 | 27,92 | 5.716.200 | | 2010-06-07 | 00:00:00 | 27,51 | 27,73 | 26,55 | 26,69 | 6.599.600 | | 2010-06-08 | 00:00:00 | 26,69 | 26,89 | 25,79 | 26,30 | 7.458.600 | | 2010-06-09 | 00:00:00 | 26,42 | 27,45 | 26,32 | 26,44 | 5.865.000 | | 2010-06-10 | 00:00:00 | 26,89 | 27,45 | 26,62 | 27,40 | 3.901.400 | | 2010-06-11 | 00:00:00 | 27,01 | 27,66 | 26,90 | 27,58 | 2.187.100 | | 2010-06-14 | 00:00:00 | 27,78 | 27,95 | 27,43 | 27,49 | 3.172.200 | | 2010-06-15 | 00:00:00 | 27,58 | 28,69 | 27,45 | 28,54 | 5.789.900 | | 2010-06-16 | 00:00:00 | 28,28 | 28,69 | 28,18 | 28,50 | 3.370.000 | | 2010-06-17 | 00:00:00 | 28,58 | 28,69 | 28,26 | 28,51 | 3.274.800 | | 2010-06-18 | 00:00:00 | 28,57 | 29,36 | 28,44 | 29,24 | 4.340.600 | | 2010-06-21 | 00:00:00 | 29,58 | 29,88 | 28,77 | 29,00 | 3.293.200 | | 2010-06-22 | 00:00:00 | 29,08 | 29,46 | 28,39 | 28,43 | 2.637.600 | | 2010-06-23 | 00:00:00 | 28,30 | 28,32 | 27,51 | 27,83 | 7.103.700 | | 2010-06-24 | 00:00:00 | 27,60 | 27,60 | 26,13 | 26,26 | 8.276.400 | | 2010-06-25 | 00:00:00 | 26,43 | 26,91 | 26,18 | 26,58 | 7.650.700 | | 2010-06-28 | 00:00:00 | 26,58 | 26,62 | 25,97 | 26,00 | 4.611.400 | | 2010-06-29 | 00:00:00 | 25,66 | 25,71 | 24,30 | 24,58 | 6.242.700 | | 2010-06-30 | 00:00:00 | 24,49 | 24,77 | 24,32 | 24,36 | 5.140.000 | | 2010-07-01 | 00:00:00 | 24,32 | 24,65 | 23,64 | 24,57 | 6.845.900 | | 2010-07-02 | 00:00:00 | 24,63 | 24,66 | 24,13 | 24,31 | 4.152.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
