(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-06-15 | 00:00:00 | 37,46 | 37,57 | 36,34 | 36,57 | 5.115.500 | | 2011-06-16 | 00:00:00 | 36,63 | 36,85 | 36,00 | 36,44 | 2.379.700 | | 2011-06-17 | 00:00:00 | 36,74 | 36,90 | 35,65 | 35,69 | 4.274.400 | | 2011-06-20 | 00:00:00 | 35,67 | 35,91 | 35,53 | 35,70 | 3.395.300 | | 2011-06-21 | 00:00:00 | 35,88 | 37,11 | 35,75 | 37,04 | 4.804.000 | | 2011-06-22 | 00:00:00 | 36,66 | 36,79 | 36,01 | 36,47 | 2.966.900 | | 2011-06-23 | 00:00:00 | 36,05 | 37,23 | 35,87 | 37,17 | 3.687.800 | | 2011-06-24 | 00:00:00 | 37,35 | 37,35 | 36,32 | 36,69 | 4.203.900 | | 2011-06-27 | 00:00:00 | 36,55 | 37,72 | 36,50 | 37,43 | 2.693.100 | | 2011-06-28 | 00:00:00 | 37,46 | 38,24 | 37,41 | 38,18 | 3.463.600 | | 2011-06-29 | 00:00:00 | 38,26 | 38,72 | 37,59 | 38,54 | 4.309.000 | | 2011-06-30 | 00:00:00 | 38,76 | 39,15 | 38,49 | 38,60 | 2.808.500 | | 2011-07-01 | 00:00:00 | 38,60 | 38,89 | 38,44 | 38,70 | 3.290.800 | | 2011-07-05 | 00:00:00 | 38,83 | 38,93 | 38,44 | 38,87 | 2.222.100 | | 2011-07-06 | 00:00:00 | 38,92 | 39,43 | 38,69 | 39,37 | 2.238.400 | | 2011-07-07 | 00:00:00 | 39,57 | 40,45 | 39,55 | 40,39 | 2.627.100 | | 2011-07-08 | 00:00:00 | 39,90 | 40,24 | 39,73 | 40,12 | 2.257.600 | | 2011-07-11 | 00:00:00 | 39,73 | 39,91 | 38,91 | 38,99 | 2.373.500 | | 2011-07-12 | 00:00:00 | 39,03 | 39,19 | 37,14 | 37,23 | 3.826.000 | | 2011-07-13 | 00:00:00 | 37,54 | 38,21 | 37,20 | 37,26 | 2.475.500 | | 2011-07-14 | 00:00:00 | 37,43 | 37,69 | 36,24 | 36,35 | 2.918.000 | | 2011-07-15 | 00:00:00 | 36,53 | 36,80 | 35,82 | 36,15 | 2.663.500 | | 2011-07-18 | 00:00:00 | 36,03 | 36,04 | 34,99 | 35,33 | 3.074.700 | | 2011-07-19 | 00:00:00 | 35,59 | 36,57 | 35,58 | 36,33 | 4.378.300 | | 2011-07-20 | 00:00:00 | 36,27 | 36,29 | 35,46 | 35,87 | 2.984.400 | | 2011-07-21 | 00:00:00 | 35,94 | 36,43 | 35,50 | 36,20 | 3.605.400 | | 2011-07-22 | 00:00:00 | 37,08 | 37,59 | 36,50 | 37,07 | 2.728.100 | | 2011-07-25 | 00:00:00 | 36,64 | 36,96 | 36,37 | 36,48 | 2.357.200 | | 2011-07-26 | 00:00:00 | 36,48 | 36,77 | 36,22 | 36,57 | 1.859.600 | | 2011-07-27 | 00:00:00 | 36,21 | 36,33 | 34,84 | 34,90 | 3.995.700 | | 2011-07-28 | 00:00:00 | 34,91 | 35,11 | 34,29 | 34,34 | 3.121.200 | | 2011-07-29 | 00:00:00 | 34,03 | 34,79 | 33,67 | 34,40 | 2.910.500 | | 2011-08-01 | 00:00:00 | 34,65 | 34,80 | 33,58 | 34,40 | 4.635.200 | | 2011-08-02 | 00:00:00 | 34,08 | 34,48 | 33,44 | 33,44 | 3.981.600 | | 2011-08-03 | 00:00:00 | 33,38 | 34,01 | 32,86 | 33,95 | 5.072.500 | | 2011-08-04 | 00:00:00 | 33,45 | 33,62 | 31,54 | 31,57 | 4.456.600 | | 2011-08-05 | 00:00:00 | 31,91 | 32,06 | 29,86 | 30,92 | 6.257.700 | | 2011-08-08 | 00:00:00 | 29,93 | 30,24 | 28,05 | 28,06 | 9.971.400 | | 2011-08-09 | 00:00:00 | 28,48 | 29,97 | 27,82 | 29,96 | 7.179.600 | | 2011-08-10 | 00:00:00 | 29,32 | 29,45 | 28,09 | 28,16 | 6.817.000 | | 2011-08-11 | 00:00:00 | 28,41 | 29,16 | 28,19 | 28,75 | 6.257.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
