(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 2023-03-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-08-11 | 00:00:00 | 28,41 | 29,16 | 28,19 | 28,75 | 6.257.600 | | 2011-08-12 | 00:00:00 | 28,90 | 29,49 | 28,41 | 29,18 | 5.358.500 | | 2011-08-15 | 00:00:00 | 29,24 | 30,11 | 29,14 | 30,09 | 3.052.500 | | 2011-08-16 | 00:00:00 | 29,80 | 29,88 | 28,94 | 29,45 | 3.388.100 | | 2011-08-17 | 00:00:00 | 29,50 | 29,92 | 28,63 | 28,85 | 2.879.800 | | 2011-08-18 | 00:00:00 | 27,49 | 27,90 | 26,16 | 26,51 | 8.952.400 | | 2011-08-19 | 00:00:00 | 27,30 | 27,40 | 22,99 | 23,41 | 19.676.200 | | 2011-08-22 | 00:00:00 | 24,21 | 24,83 | 24,15 | 24,29 | 7.662.700 | | 2011-08-23 | 00:00:00 | 24,50 | 25,51 | 24,00 | 25,28 | 5.753.700 | | 2011-08-24 | 00:00:00 | 25,20 | 26,52 | 24,89 | 26,47 | 5.137.900 | | 2011-08-25 | 00:00:00 | 26,55 | 26,66 | 25,45 | 25,56 | 3.691.100 | | 2011-08-26 | 00:00:00 | 25,50 | 26,80 | 25,29 | 26,63 | 3.700.200 | | 2011-08-29 | 00:00:00 | 27,00 | 28,07 | 27,00 | 28,05 | 3.092.900 | | 2011-08-30 | 00:00:00 | 27,79 | 28,08 | 27,39 | 27,70 | 4.142.800 | | 2011-08-31 | 00:00:00 | 27,89 | 28,92 | 27,84 | 28,20 | 3.951.900 | | 2011-09-01 | 00:00:00 | 28,39 | 28,53 | 27,04 | 27,23 | 3.794.400 | | 2011-09-02 | 00:00:00 | 26,70 | 26,88 | 26,02 | 26,38 | 4.489.000 | | 2011-09-06 | 00:00:00 | 25,56 | 26,23 | 25,25 | 26,13 | 3.360.700 | | 2011-09-07 | 00:00:00 | 26,56 | 27,03 | 26,55 | 27,00 | 4.118.000 | | 2011-09-08 | 00:00:00 | 27,11 | 27,12 | 26,19 | 26,28 | 3.537.500 | | 2011-09-09 | 00:00:00 | 26,12 | 26,38 | 25,22 | 25,41 | 11.132.000 | | 2011-09-12 | 00:00:00 | 25,07 | 26,75 | 25,00 | 26,72 | 5.531.500 | | 2011-09-13 | 00:00:00 | 26,71 | 27,78 | 26,71 | 27,69 | 6.385.900 | | 2011-09-14 | 00:00:00 | 27,96 | 28,85 | 27,35 | 28,46 | 4.286.800 | | 2011-09-15 | 00:00:00 | 28,73 | 29,43 | 28,54 | 29,41 | 4.070.300 | | 2011-09-16 | 00:00:00 | 29,49 | 29,68 | 29,06 | 29,45 | 3.913.200 | | 2011-09-19 | 00:00:00 | 28,98 | 29,04 | 28,32 | 28,79 | 3.067.200 | | 2011-09-20 | 00:00:00 | 28,85 | 29,20 | 28,05 | 28,11 | 3.285.700 | | 2011-09-21 | 00:00:00 | 28,90 | 30,32 | 28,56 | 28,56 | 6.730.800 | | 2011-09-22 | 00:00:00 | 27,48 | 28,13 | 27,00 | 27,66 | 6.212.300 | | 2011-09-23 | 00:00:00 | 27,16 | 28,45 | 27,12 | 28,34 | 4.047.200 | | 2011-09-26 | 00:00:00 | 28,46 | 28,56 | 27,33 | 28,30 | 3.752.000 | | 2011-09-27 | 00:00:00 | 29,00 | 30,27 | 28,82 | 29,47 | 5.057.800 | | 2011-09-28 | 00:00:00 | 30,19 | 30,22 | 28,62 | 28,70 | 3.418.100 | | 2011-09-29 | 00:00:00 | 29,23 | 29,57 | 28,65 | 29,29 | 4.346.300 | | 2011-09-30 | 00:00:00 | 28,87 | 29,05 | 27,75 | 27,79 | 4.830.600 | | 2011-10-03 | 00:00:00 | 27,08 | 27,44 | 25,43 | 25,45 | 6.750.300 | | 2011-10-04 | 00:00:00 | 25,05 | 26,13 | 24,63 | 26,08 | 6.117.800 | | 2011-10-05 | 00:00:00 | 26,10 | 27,30 | 25,73 | 27,21 | 3.913.900 | | 2011-10-06 | 00:00:00 | 27,12 | 28,01 | 26,41 | 27,99 | 3.313.800 | | 2011-10-07 | 00:00:00 | 27,98 | 28,66 | 27,62 | 28,29 | 3.897.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
