(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 2023-03-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 29,00 | 29,81 | 28,81 | 29,00 | 1.646.800 | | 2000-12-14 | 00:00:00 | 28,97 | 29,62 | 28,75 | 29,50 | 963.600 | | 2000-12-15 | 00:00:00 | 29,38 | 29,38 | 27,12 | 27,62 | 2.188.000 | | 2000-12-18 | 00:00:00 | 27,62 | 28,12 | 27,62 | 27,62 | 346.800 | | 2000-12-19 | 00:00:00 | 27,75 | 27,75 | 26,31 | 26,62 | 717.600 | | 2000-12-20 | 00:00:00 | 25,94 | 25,94 | 23,25 | 24,06 | 2.200.800 | | 2000-12-21 | 00:00:00 | 23,69 | 24,25 | 23,69 | 24,12 | 2.202.800 | | 2000-12-22 | 00:00:00 | 24,09 | 24,31 | 23,81 | 24,09 | 1.023.200 | | 2000-12-26 | 00:00:00 | 24,00 | 24,19 | 23,50 | 23,88 | 1.025.200 | | 2000-12-27 | 00:00:00 | 23,22 | 25,06 | 23,19 | 24,75 | 1.061.200 | | 2000-12-28 | 00:00:00 | 24,78 | 26,50 | 24,56 | 26,50 | 1.058.400 | | 2000-12-29 | 00:00:00 | 26,56 | 27,69 | 26,12 | 26,94 | 1.330.400 | | 2001-01-02 | 00:00:00 | 26,81 | 26,81 | 24,19 | 25,69 | 1.276.000 | | 2001-01-03 | 00:00:00 | 25,72 | 27,50 | 25,66 | 27,31 | 842.400 | | 2001-01-04 | 00:00:00 | 26,75 | 29,56 | 26,75 | 29,31 | 1.683.600 | | 2001-01-05 | 00:00:00 | 29,25 | 29,38 | 28,12 | 29,00 | 1.199.200 | | 2001-01-08 | 00:00:00 | 28,88 | 29,00 | 27,75 | 28,81 | 742.800 | | 2001-01-09 | 00:00:00 | 29,44 | 34,19 | 29,38 | 33,19 | 5.060.000 | | 2001-01-10 | 00:00:00 | 32,44 | 36,56 | 32,31 | 35,44 | 2.765.600 | | 2001-01-11 | 00:00:00 | 34,75 | 35,94 | 34,19 | 34,75 | 2.318.400 | | 2001-01-12 | 00:00:00 | 34,44 | 36,00 | 34,38 | 35,52 | 2.558.400 | | 2001-01-16 | 00:00:00 | 35,56 | 36,50 | 35,12 | 36,25 | 1.409.600 | | 2001-01-17 | 00:00:00 | 36,75 | 39,25 | 36,62 | 38,50 | 3.569.600 | | 2001-01-18 | 00:00:00 | 37,81 | 38,88 | 37,25 | 38,14 | 1.104.800 | | 2001-01-19 | 00:00:00 | 37,75 | 39,38 | 37,75 | 39,00 | 2.159.200 | | 2001-01-22 | 00:00:00 | 38,50 | 39,88 | 37,94 | 39,62 | 898.400 | | 2001-01-23 | 00:00:00 | 38,88 | 39,12 | 38,12 | 39,00 | 1.937.200 | | 2001-01-24 | 00:00:00 | 38,50 | 39,25 | 37,00 | 37,38 | 1.534.800 | | 2001-01-25 | 00:00:00 | 36,78 | 39,00 | 36,12 | 37,56 | 1.132.000 | | 2001-01-26 | 00:00:00 | 37,25 | 37,31 | 35,88 | 37,31 | 1.178.400 | | 2001-01-29 | 00:00:00 | 36,66 | 38,75 | 36,62 | 38,14 | 1.150.400 | | 2001-01-30 | 00:00:00 | 38,00 | 38,00 | 37,00 | 37,25 | 526.000 | | 2001-01-31 | 00:00:00 | 37,19 | 37,25 | 35,38 | 36,88 | 1.725.600 | | 2001-02-01 | 00:00:00 | 37,00 | 37,16 | 36,38 | 36,62 | 508.800 | | 2001-02-02 | 00:00:00 | 36,44 | 36,75 | 35,19 | 35,19 | 669.200 | | 2001-02-05 | 00:00:00 | 35,09 | 36,31 | 34,44 | 36,06 | 730.400 | | 2001-02-06 | 00:00:00 | 36,47 | 37,50 | 36,12 | 36,94 | 642.000 | | 2001-02-07 | 00:00:00 | 36,62 | 36,75 | 35,50 | 36,00 | 833.600 | | 2001-02-08 | 00:00:00 | 35,94 | 37,06 | 35,81 | 36,62 | 1.212.000 | | 2001-02-09 | 00:00:00 | 36,62 | 36,62 | 35,62 | 35,75 | 1.245.600 | | 2001-02-12 | 00:00:00 | 35,62 | 36,00 | 34,69 | 35,50 | 1.289.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
