(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 | | 2010-10-26 | 00:00:00 | 35,10 | 35,70 | 34,96 | 35,63 | 1.839.500 | | 2010-10-27 | 00:00:00 | 35,35 | 35,85 | 34,88 | 35,63 | 3.944.400 | | 2010-10-28 | 00:00:00 | 35,74 | 35,87 | 35,26 | 35,42 | 1.477.100 | | 2010-10-29 | 00:00:00 | 35,31 | 36,29 | 35,31 | 36,20 | 1.888.800 | | 2010-11-01 | 00:00:00 | 36,22 | 36,23 | 34,73 | 34,91 | 3.791.100 | | 2010-11-02 | 00:00:00 | 35,31 | 35,58 | 35,03 | 35,31 | 2.130.600 | | 2010-11-03 | 00:00:00 | 35,43 | 35,65 | 34,75 | 35,31 | 2.634.800 | | 2010-11-04 | 00:00:00 | 35,72 | 36,24 | 35,71 | 35,84 | 2.836.000 | | 2010-11-05 | 00:00:00 | 36,00 | 36,12 | 35,50 | 35,68 | 2.918.900 | | 2010-11-08 | 00:00:00 | 35,43 | 35,93 | 35,06 | 35,41 | 3.110.200 | | 2010-11-09 | 00:00:00 | 35,48 | 35,78 | 35,03 | 35,30 | 1.707.500 | | 2010-11-10 | 00:00:00 | 35,34 | 35,90 | 35,06 | 35,86 | 1.508.400 | | 2010-11-11 | 00:00:00 | 35,68 | 36,44 | 35,29 | 36,28 | 3.340.800 | | 2010-11-12 | 00:00:00 | 35,90 | 36,06 | 34,82 | 35,25 | 3.226.100 | | 2010-11-15 | 00:00:00 | 35,36 | 35,89 | 35,09 | 35,12 | 2.969.400 | | 2010-11-16 | 00:00:00 | 35,41 | 35,80 | 34,37 | 34,52 | 3.542.000 | | 2010-11-17 | 00:00:00 | 34,70 | 35,32 | 34,34 | 35,28 | 3.048.900 | | 2010-11-18 | 00:00:00 | 35,78 | 36,64 | 35,58 | 36,26 | 4.376.500 | | 2010-11-19 | 00:00:00 | 34,59 | 35,44 | 33,65 | 33,77 | 8.230.100 | | 2010-11-22 | 00:00:00 | 33,62 | 34,92 | 33,20 | 34,81 | 3.647.900 | | 2010-11-23 | 00:00:00 | 34,29 | 34,47 | 33,68 | 34,42 | 2.626.400 | | 2010-11-24 | 00:00:00 | 34,63 | 35,89 | 34,63 | 35,43 | 2.269.600 | | 2010-11-26 | 00:00:00 | 35,00 | 35,48 | 34,92 | 35,20 | 949.100 | | 2010-11-29 | 00:00:00 | 35,18 | 35,70 | 34,48 | 35,52 | 2.647.100 | | 2010-11-30 | 00:00:00 | 35,04 | 35,58 | 34,69 | 35,29 | 2.795.800 | | 2010-12-01 | 00:00:00 | 35,72 | 36,83 | 35,72 | 36,57 | 2.979.500 | | 2010-12-02 | 00:00:00 | 36,56 | 37,70 | 36,40 | 37,64 | 2.681.500 | | 2010-12-03 | 00:00:00 | 37,51 | 38,00 | 37,16 | 37,99 | 1.667.900 | | 2010-12-06 | 00:00:00 | 37,85 | 37,90 | 37,24 | 37,58 | 1.636.000 | | 2010-12-07 | 00:00:00 | 37,97 | 38,05 | 37,17 | 37,27 | 2.821.900 | | 2010-12-08 | 00:00:00 | 37,50 | 37,83 | 37,29 | 37,83 | 2.745.700 | | 2010-12-09 | 00:00:00 | 38,00 | 38,36 | 37,91 | 38,09 | 2.460.900 | | 2010-12-10 | 00:00:00 | 38,10 | 39,19 | 38,10 | 39,11 | 3.062.900 | | 2010-12-13 | 00:00:00 | 39,16 | 39,20 | 38,55 | 38,55 | 2.874.900 | | 2010-12-14 | 00:00:00 | 38,64 | 39,17 | 38,44 | 38,92 | 3.511.700 | | 2010-12-15 | 00:00:00 | 38,80 | 39,01 | 38,10 | 38,31 | 3.703.900 | | 2010-12-16 | 00:00:00 | 38,46 | 38,76 | 37,58 | 38,71 | 2.641.100 | | 2010-12-17 | 00:00:00 | 38,75 | 39,50 | 38,63 | 39,13 | 3.228.700 | | 2010-12-20 | 00:00:00 | 39,14 | 39,51 | 38,48 | 39,39 | 2.443.800 | | 2010-12-21 | 00:00:00 | 39,50 | 39,72 | 39,05 | 39,65 | 1.509.800 | | 2010-12-22 | 00:00:00 | 39,67 | 39,80 | 39,25 | 39,62 | 1.225.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
