(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-12-05 | 00:00:00 | 33,59 | 34,39 | 32,38 | 34,09 | 3.926.400 | | 2011-12-06 | 00:00:00 | 33,90 | 34,92 | 33,89 | 34,78 | 3.133.800 | | 2011-12-07 | 00:00:00 | 34,45 | 35,00 | 33,63 | 34,80 | 2.978.400 | | 2011-12-08 | 00:00:00 | 34,36 | 34,75 | 33,86 | 33,92 | 2.792.000 | | 2011-12-09 | 00:00:00 | 34,15 | 34,60 | 34,01 | 34,39 | 3.005.300 | | 2011-12-12 | 00:00:00 | 33,91 | 34,15 | 33,11 | 33,44 | 2.875.100 | | 2011-12-13 | 00:00:00 | 33,60 | 33,89 | 32,50 | 32,70 | 3.020.600 | | 2011-12-14 | 00:00:00 | 32,45 | 32,66 | 31,11 | 31,25 | 3.202.400 | | 2011-12-15 | 00:00:00 | 31,61 | 31,68 | 30,48 | 31,07 | 3.657.200 | | 2011-12-16 | 00:00:00 | 31,33 | 32,46 | 31,15 | 31,20 | 3.991.900 | | 2011-12-19 | 00:00:00 | 31,39 | 31,39 | 30,08 | 30,20 | 3.965.600 | | 2011-12-20 | 00:00:00 | 30,62 | 31,72 | 30,62 | 31,49 | 2.477.300 | | 2011-12-21 | 00:00:00 | 31,01 | 31,02 | 29,75 | 30,31 | 4.709.100 | | 2011-12-22 | 00:00:00 | 30,36 | 30,83 | 30,15 | 30,46 | 2.320.800 | | 2011-12-23 | 00:00:00 | 30,54 | 30,82 | 30,33 | 30,81 | 1.100.200 | | 2011-12-27 | 00:00:00 | 30,69 | 31,12 | 30,60 | 30,78 | 1.150.500 | | 2011-12-28 | 00:00:00 | 30,69 | 30,78 | 29,81 | 29,91 | 1.950.400 | | 2011-12-29 | 00:00:00 | 29,93 | 30,50 | 29,88 | 30,40 | 1.536.000 | | 2011-12-30 | 00:00:00 | 30,48 | 30,61 | 30,25 | 30,33 | 1.131.900 | | 2012-01-03 | 00:00:00 | 31,22 | 31,83 | 30,77 | 30,81 | 2.684.000 | | 2012-01-04 | 00:00:00 | 30,69 | 30,73 | 30,03 | 30,21 | 2.778.600 | | 2012-01-05 | 00:00:00 | 30,10 | 31,23 | 29,82 | 30,82 | 3.319.600 | | 2012-01-06 | 00:00:00 | 30,83 | 31,16 | 30,52 | 30,96 | 2.134.100 | | 2012-01-09 | 00:00:00 | 30,93 | 31,18 | 30,66 | 31,08 | 2.108.600 | | 2012-01-10 | 00:00:00 | 31,58 | 32,84 | 31,54 | 32,53 | 3.533.100 | | 2012-01-11 | 00:00:00 | 32,50 | 32,66 | 31,76 | 32,18 | 2.330.300 | | 2012-01-12 | 00:00:00 | 32,33 | 32,46 | 31,84 | 32,30 | 1.420.700 | | 2012-01-13 | 00:00:00 | 32,00 | 32,17 | 31,38 | 31,92 | 1.351.400 | | 2012-01-17 | 00:00:00 | 32,50 | 32,92 | 32,07 | 32,16 | 1.916.800 | | 2012-01-18 | 00:00:00 | 32,13 | 34,57 | 32,05 | 34,34 | 4.580.500 | | 2012-01-19 | 00:00:00 | 34,43 | 36,12 | 34,38 | 35,43 | 6.584.300 | | 2012-01-20 | 00:00:00 | 35,33 | 35,88 | 34,97 | 35,04 | 2.711.900 | | 2012-01-23 | 00:00:00 | 35,01 | 35,53 | 34,35 | 34,66 | 2.621.200 | | 2012-01-24 | 00:00:00 | 34,62 | 35,94 | 34,61 | 35,81 | 4.452.200 | | 2012-01-25 | 00:00:00 | 35,71 | 36,26 | 35,50 | 36,23 | 5.190.900 | | 2012-01-26 | 00:00:00 | 36,45 | 37,97 | 36,25 | 36,55 | 5.665.100 | | 2012-01-27 | 00:00:00 | 36,38 | 36,70 | 35,86 | 36,60 | 2.539.900 | | 2012-01-30 | 00:00:00 | 36,21 | 36,22 | 35,40 | 35,91 | 2.039.400 | | 2012-01-31 | 00:00:00 | 36,19 | 36,23 | 35,68 | 36,00 | 1.906.100 | | 2012-02-01 | 00:00:00 | 36,33 | 37,26 | 36,05 | 37,00 | 4.175.000 | | 2012-02-02 | 00:00:00 | 37,00 | 37,90 | 36,78 | 36,82 | 2.776.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
