(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 | | 2011-10-07 | 00:00:00 | 27,98 | 28,66 | 27,62 | 28,29 | 3.897.200 | | 2011-10-10 | 00:00:00 | 28,87 | 29,28 | 28,50 | 29,27 | 3.060.300 | | 2011-10-11 | 00:00:00 | 29,19 | 30,05 | 28,92 | 30,01 | 3.304.000 | | 2011-10-12 | 00:00:00 | 30,31 | 31,55 | 30,05 | 31,02 | 4.322.700 | | 2011-10-13 | 00:00:00 | 30,84 | 31,03 | 30,36 | 30,99 | 3.003.300 | | 2011-10-14 | 00:00:00 | 31,46 | 32,43 | 31,12 | 32,42 | 3.221.500 | | 2011-10-17 | 00:00:00 | 32,16 | 32,40 | 31,16 | 31,25 | 3.063.000 | | 2011-10-18 | 00:00:00 | 31,21 | 32,05 | 30,63 | 31,89 | 2.835.700 | | 2011-10-19 | 00:00:00 | 31,68 | 31,77 | 30,88 | 30,96 | 3.417.500 | | 2011-10-20 | 00:00:00 | 31,07 | 31,37 | 30,05 | 31,27 | 3.090.300 | | 2011-10-21 | 00:00:00 | 31,61 | 32,56 | 31,53 | 31,78 | 4.511.500 | | 2011-10-24 | 00:00:00 | 31,96 | 33,17 | 31,96 | 33,05 | 2.681.800 | | 2011-10-25 | 00:00:00 | 32,95 | 33,02 | 32,18 | 32,37 | 3.258.600 | | 2011-10-26 | 00:00:00 | 32,81 | 32,90 | 31,69 | 32,74 | 3.196.100 | | 2011-10-27 | 00:00:00 | 33,54 | 36,35 | 33,49 | 35,62 | 7.256.200 | | 2011-10-28 | 00:00:00 | 35,23 | 36,04 | 34,98 | 35,83 | 3.387.300 | | 2011-10-31 | 00:00:00 | 35,25 | 35,31 | 34,46 | 34,60 | 3.459.900 | | 2011-11-01 | 00:00:00 | 33,45 | 33,73 | 32,74 | 32,97 | 4.712.900 | | 2011-11-02 | 00:00:00 | 33,39 | 34,23 | 33,21 | 33,55 | 3.321.600 | | 2011-11-03 | 00:00:00 | 34,00 | 35,32 | 33,28 | 35,16 | 2.817.600 | | 2011-11-04 | 00:00:00 | 34,78 | 35,19 | 34,38 | 35,02 | 1.716.700 | | 2011-11-07 | 00:00:00 | 35,02 | 35,25 | 33,70 | 34,70 | 2.917.600 | | 2011-11-08 | 00:00:00 | 35,05 | 35,60 | 34,40 | 35,55 | 2.305.100 | | 2011-11-09 | 00:00:00 | 34,20 | 34,20 | 32,41 | 32,54 | 4.898.600 | | 2011-11-10 | 00:00:00 | 33,09 | 33,42 | 32,43 | 32,72 | 3.023.400 | | 2011-11-11 | 00:00:00 | 33,34 | 34,47 | 33,32 | 34,20 | 2.584.300 | | 2011-11-14 | 00:00:00 | 34,10 | 34,20 | 33,34 | 33,61 | 2.248.100 | | 2011-11-15 | 00:00:00 | 33,40 | 34,49 | 32,92 | 34,04 | 3.578.100 | | 2011-11-16 | 00:00:00 | 35,38 | 36,85 | 34,81 | 35,58 | 7.614.500 | | 2011-11-17 | 00:00:00 | 35,82 | 35,89 | 33,86 | 34,45 | 5.292.300 | | 2011-11-18 | 00:00:00 | 34,41 | 34,68 | 33,39 | 33,50 | 2.936.200 | | 2011-11-21 | 00:00:00 | 33,23 | 33,24 | 32,13 | 32,40 | 3.474.900 | | 2011-11-22 | 00:00:00 | 32,28 | 32,41 | 31,08 | 31,38 | 3.941.700 | | 2011-11-23 | 00:00:00 | 30,98 | 30,98 | 29,96 | 30,04 | 3.302.800 | | 2011-11-25 | 00:00:00 | 29,94 | 30,52 | 29,76 | 29,80 | 1.570.400 | | 2011-11-28 | 00:00:00 | 30,79 | 31,92 | 30,75 | 31,60 | 3.662.400 | | 2011-11-29 | 00:00:00 | 31,71 | 32,17 | 31,30 | 31,49 | 2.607.100 | | 2011-11-30 | 00:00:00 | 32,42 | 34,10 | 32,41 | 34,07 | 3.789.700 | | 2011-12-01 | 00:00:00 | 34,14 | 34,51 | 33,85 | 34,27 | 2.331.100 | | 2011-12-02 | 00:00:00 | 34,62 | 34,88 | 33,90 | 33,97 | 2.237.100 | | 2011-12-05 | 00:00:00 | 33,59 | 34,39 | 32,38 | 34,09 | 3.926.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
