(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-07-02 | 00:00:00 | 24,63 | 24,66 | 24,13 | 24,31 | 4.152.500 | | 2010-07-06 | 00:00:00 | 24,69 | 24,96 | 23,85 | 24,05 | 3.920.600 | | 2010-07-07 | 00:00:00 | 25,03 | 25,13 | 23,81 | 24,73 | 5.101.100 | | 2010-07-08 | 00:00:00 | 24,95 | 25,02 | 24,21 | 24,61 | 4.163.200 | | 2010-07-09 | 00:00:00 | 24,58 | 25,02 | 24,40 | 24,93 | 3.552.400 | | 2010-07-12 | 00:00:00 | 24,78 | 25,15 | 24,67 | 25,08 | 2.399.300 | | 2010-07-13 | 00:00:00 | 25,30 | 26,36 | 25,30 | 26,19 | 4.754.500 | | 2010-07-14 | 00:00:00 | 26,27 | 26,51 | 25,93 | 26,48 | 4.410.100 | | 2010-07-15 | 00:00:00 | 26,40 | 26,60 | 26,03 | 26,47 | 3.276.600 | | 2010-07-16 | 00:00:00 | 26,51 | 26,51 | 25,24 | 25,35 | 4.486.100 | | 2010-07-19 | 00:00:00 | 25,40 | 25,69 | 25,09 | 25,54 | 2.051.300 | | 2010-07-20 | 00:00:00 | 25,06 | 26,67 | 24,77 | 26,62 | 5.714.700 | | 2010-07-21 | 00:00:00 | 26,72 | 27,23 | 26,41 | 26,57 | 6.133.700 | | 2010-07-22 | 00:00:00 | 26,88 | 28,37 | 26,80 | 28,04 | 7.233.600 | | 2010-07-23 | 00:00:00 | 27,98 | 28,89 | 27,82 | 28,85 | 3.968.100 | | 2010-07-26 | 00:00:00 | 28,72 | 29,85 | 28,72 | 29,75 | 3.940.900 | | 2010-07-27 | 00:00:00 | 29,72 | 29,75 | 29,08 | 29,15 | 3.439.500 | | 2010-07-28 | 00:00:00 | 29,11 | 29,29 | 28,41 | 28,69 | 4.069.200 | | 2010-07-29 | 00:00:00 | 28,84 | 29,54 | 28,40 | 29,24 | 4.246.800 | | 2010-07-30 | 00:00:00 | 28,79 | 29,73 | 28,64 | 29,54 | 3.620.600 | | 2010-08-02 | 00:00:00 | 30,00 | 31,06 | 29,64 | 30,74 | 3.189.100 | | 2010-08-03 | 00:00:00 | 30,82 | 30,85 | 30,03 | 30,49 | 3.238.700 | | 2010-08-04 | 00:00:00 | 30,51 | 31,12 | 30,46 | 30,86 | 3.140.600 | | 2010-08-05 | 00:00:00 | 30,49 | 30,74 | 30,20 | 30,30 | 2.848.400 | | 2010-08-06 | 00:00:00 | 28,98 | 29,46 | 28,01 | 28,77 | 7.904.500 | | 2010-08-09 | 00:00:00 | 28,95 | 29,21 | 28,87 | 29,03 | 2.877.000 | | 2010-08-10 | 00:00:00 | 28,73 | 28,83 | 28,17 | 28,60 | 3.166.800 | | 2010-08-11 | 00:00:00 | 28,10 | 28,10 | 27,46 | 27,92 | 3.826.100 | | 2010-08-12 | 00:00:00 | 27,26 | 27,75 | 27,04 | 27,45 | 3.905.500 | | 2010-08-13 | 00:00:00 | 28,57 | 29,68 | 28,06 | 28,12 | 11.219.200 | | 2010-08-16 | 00:00:00 | 27,96 | 28,55 | 27,51 | 27,66 | 5.160.900 | | 2010-08-17 | 00:00:00 | 27,96 | 28,39 | 27,67 | 27,91 | 3.776.700 | | 2010-08-18 | 00:00:00 | 27,85 | 28,42 | 27,52 | 28,23 | 3.456.400 | | 2010-08-19 | 00:00:00 | 28,03 | 28,29 | 27,57 | 27,63 | 3.473.000 | | 2010-08-20 | 00:00:00 | 27,64 | 28,26 | 27,58 | 28,11 | 3.158.300 | | 2010-08-23 | 00:00:00 | 28,27 | 28,35 | 27,32 | 27,36 | 2.696.400 | | 2010-08-24 | 00:00:00 | 27,25 | 27,53 | 26,63 | 27,41 | 4.410.500 | | 2010-08-25 | 00:00:00 | 27,21 | 27,64 | 27,13 | 27,52 | 2.805.500 | | 2010-08-26 | 00:00:00 | 27,74 | 28,01 | 27,38 | 27,40 | 2.565.300 | | 2010-08-27 | 00:00:00 | 27,76 | 28,54 | 26,98 | 28,38 | 4.257.400 | | 2010-08-30 | 00:00:00 | 28,33 | 28,44 | 27,52 | 27,53 | 2.156.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
