(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-12-22 | 00:00:00 | 39,67 | 39,80 | 39,25 | 39,62 | 1.225.900 | | 2010-12-23 | 00:00:00 | 39,49 | 39,63 | 39,03 | 39,31 | 1.001.700 | | 2010-12-27 | 00:00:00 | 39,07 | 39,23 | 38,38 | 39,13 | 1.108.400 | | 2010-12-28 | 00:00:00 | 39,22 | 39,48 | 38,75 | 39,01 | 1.288.700 | | 2010-12-29 | 00:00:00 | 39,04 | 39,41 | 38,81 | 39,23 | 892.900 | | 2010-12-30 | 00:00:00 | 39,20 | 39,35 | 38,77 | 38,79 | 1.162.500 | | 2010-12-31 | 00:00:00 | 38,71 | 38,82 | 37,92 | 38,20 | 1.491.300 | | 2011-01-03 | 00:00:00 | 38,63 | 39,85 | 38,63 | 39,27 | 2.969.500 | | 2011-01-04 | 00:00:00 | 39,28 | 39,32 | 38,04 | 38,53 | 2.690.200 | | 2011-01-05 | 00:00:00 | 39,36 | 41,33 | 39,36 | 41,24 | 6.272.900 | | 2011-01-06 | 00:00:00 | 41,16 | 41,39 | 40,91 | 41,26 | 2.867.800 | | 2011-01-07 | 00:00:00 | 41,41 | 41,45 | 40,35 | 40,76 | 3.329.000 | | 2011-01-10 | 00:00:00 | 40,44 | 41,12 | 39,88 | 40,87 | 1.991.800 | | 2011-01-11 | 00:00:00 | 41,18 | 41,37 | 40,63 | 40,80 | 2.374.000 | | 2011-01-12 | 00:00:00 | 40,01 | 40,93 | 39,36 | 40,53 | 3.675.100 | | 2011-01-13 | 00:00:00 | 40,43 | 41,24 | 40,33 | 41,08 | 2.311.700 | | 2011-01-14 | 00:00:00 | 40,90 | 41,62 | 40,80 | 41,44 | 1.960.000 | | 2011-01-18 | 00:00:00 | 41,46 | 42,32 | 41,41 | 42,03 | 1.978.100 | | 2011-01-19 | 00:00:00 | 41,80 | 42,00 | 41,21 | 41,49 | 1.603.500 | | 2011-01-20 | 00:00:00 | 41,44 | 41,49 | 40,43 | 41,31 | 2.247.600 | | 2011-01-21 | 00:00:00 | 41,40 | 42,09 | 41,26 | 41,50 | 2.860.800 | | 2011-01-24 | 00:00:00 | 41,47 | 41,65 | 40,63 | 41,05 | 2.282.800 | | 2011-01-25 | 00:00:00 | 40,80 | 40,81 | 39,51 | 40,33 | 2.529.400 | | 2011-01-26 | 00:00:00 | 40,41 | 41,34 | 40,26 | 40,88 | 2.685.700 | | 2011-01-27 | 00:00:00 | 40,89 | 40,99 | 39,77 | 40,77 | 2.787.100 | | 2011-01-28 | 00:00:00 | 40,84 | 41,39 | 39,36 | 39,97 | 2.590.200 | | 2011-01-31 | 00:00:00 | 39,99 | 40,75 | 39,88 | 40,68 | 2.263.800 | | 2011-02-01 | 00:00:00 | 41,00 | 42,30 | 40,92 | 42,16 | 3.049.100 | | 2011-02-02 | 00:00:00 | 41,97 | 43,54 | 41,81 | 43,41 | 3.536.800 | | 2011-02-03 | 00:00:00 | 43,17 | 43,81 | 42,84 | 43,75 | 3.331.200 | | 2011-02-04 | 00:00:00 | 43,80 | 44,37 | 43,59 | 43,69 | 2.628.100 | | 2011-02-07 | 00:00:00 | 43,62 | 43,88 | 43,31 | 43,52 | 1.841.500 | | 2011-02-08 | 00:00:00 | 43,41 | 43,41 | 42,32 | 42,93 | 2.440.600 | | 2011-02-09 | 00:00:00 | 42,68 | 42,89 | 42,03 | 42,24 | 1.596.100 | | 2011-02-10 | 00:00:00 | 42,00 | 42,87 | 41,83 | 42,75 | 2.429.400 | | 2011-02-11 | 00:00:00 | 42,62 | 42,86 | 42,32 | 42,69 | 1.691.200 | | 2011-02-14 | 00:00:00 | 42,55 | 43,09 | 42,29 | 42,34 | 2.531.000 | | 2011-02-15 | 00:00:00 | 42,17 | 42,78 | 42,01 | 42,71 | 1.369.400 | | 2011-02-16 | 00:00:00 | 42,78 | 44,44 | 42,73 | 43,84 | 3.075.900 | | 2011-02-17 | 00:00:00 | 43,73 | 43,86 | 42,77 | 43,66 | 2.464.000 | | 2011-02-18 | 00:00:00 | 43,68 | 44,25 | 43,31 | 43,40 | 2.041.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
