(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-03-30 | 00:00:00 | 42,18 | 42,50 | 41,87 | 42,32 | 2.322.500 | | 2012-04-02 | 00:00:00 | 41,38 | 42,37 | 41,23 | 42,34 | 2.794.300 | | 2012-04-03 | 00:00:00 | 42,06 | 42,69 | 42,02 | 42,39 | 2.641.800 | | 2012-04-04 | 00:00:00 | 41,74 | 41,95 | 41,43 | 41,75 | 2.952.500 | | 2012-04-05 | 00:00:00 | 40,88 | 41,54 | 40,30 | 41,44 | 3.449.700 | | 2012-04-09 | 00:00:00 | 40,70 | 40,90 | 40,44 | 40,54 | 2.114.300 | | 2012-04-10 | 00:00:00 | 40,39 | 40,65 | 39,33 | 39,44 | 3.162.700 | | 2012-04-11 | 00:00:00 | 40,15 | 40,15 | 39,39 | 39,62 | 3.518.900 | | 2012-04-12 | 00:00:00 | 39,83 | 40,70 | 39,66 | 40,46 | 1.971.700 | | 2012-04-13 | 00:00:00 | 40,33 | 41,34 | 40,28 | 41,25 | 3.304.300 | | 2012-04-16 | 00:00:00 | 41,47 | 41,77 | 40,46 | 41,09 | 3.078.900 | | 2012-04-17 | 00:00:00 | 41,35 | 42,00 | 41,35 | 41,80 | 1.931.500 | | 2012-04-18 | 00:00:00 | 41,57 | 41,73 | 41,18 | 41,43 | 1.074.000 | | 2012-04-19 | 00:00:00 | 41,30 | 41,87 | 40,35 | 40,58 | 2.608.100 | | 2012-04-20 | 00:00:00 | 40,67 | 41,01 | 40,41 | 40,42 | 1.986.500 | | 2012-04-23 | 00:00:00 | 39,86 | 39,95 | 38,71 | 39,03 | 3.925.200 | | 2012-04-24 | 00:00:00 | 39,22 | 39,22 | 38,46 | 38,71 | 1.946.200 | | 2012-04-25 | 00:00:00 | 39,24 | 39,47 | 38,98 | 39,27 | 1.559.100 | | 2012-04-26 | 00:00:00 | 39,24 | 40,28 | 39,06 | 40,19 | 1.595.000 | | 2012-04-27 | 00:00:00 | 40,20 | 40,31 | 39,58 | 39,63 | 2.123.500 | | 2012-04-30 | 00:00:00 | 39,50 | 39,61 | 39,17 | 39,37 | 1.405.800 | | 2012-05-01 | 00:00:00 | 39,48 | 41,28 | 39,37 | 40,73 | 2.249.000 | | 2012-05-02 | 00:00:00 | 39,65 | 40,28 | 39,12 | 40,16 | 2.144.100 | | 2012-05-03 | 00:00:00 | 40,19 | 40,26 | 38,83 | 38,92 | 1.914.900 | | 2012-05-04 | 00:00:00 | 38,52 | 38,65 | 37,24 | 37,46 | 1.954.400 | | 2012-05-07 | 00:00:00 | 37,19 | 37,50 | 37,04 | 37,20 | 1.491.900 | | 2012-05-08 | 00:00:00 | 36,81 | 36,93 | 35,44 | 36,61 | 3.857.200 | | 2012-05-09 | 00:00:00 | 36,09 | 37,12 | 35,79 | 36,80 | 2.266.200 | | 2012-05-10 | 00:00:00 | 37,05 | 37,17 | 35,46 | 36,18 | 2.600.000 | | 2012-05-11 | 00:00:00 | 36,09 | 36,66 | 35,98 | 36,25 | 2.061.900 | | 2012-05-14 | 00:00:00 | 35,81 | 36,49 | 35,72 | 35,93 | 1.653.200 | | 2012-05-15 | 00:00:00 | 36,17 | 37,41 | 35,94 | 36,45 | 3.586.700 | | 2012-05-16 | 00:00:00 | 36,52 | 36,70 | 35,65 | 35,89 | 2.709.500 | | 2012-05-17 | 00:00:00 | 35,91 | 36,03 | 34,70 | 34,73 | 3.193.000 | | 2012-05-18 | 00:00:00 | 31,89 | 32,33 | 28,52 | 30,26 | 24.181.800 | | 2012-05-21 | 00:00:00 | 30,32 | 31,91 | 29,98 | 31,85 | 4.779.500 | | 2012-05-22 | 00:00:00 | 31,76 | 32,69 | 31,70 | 32,43 | 5.449.800 | | 2012-05-23 | 00:00:00 | 32,01 | 32,39 | 31,31 | 32,18 | 4.300.000 | | 2012-05-24 | 00:00:00 | 32,26 | 32,26 | 31,67 | 31,86 | 4.970.000 | | 2012-05-25 | 00:00:00 | 31,89 | 32,20 | 31,68 | 32,12 | 1.821.100 | | 2012-05-29 | 00:00:00 | 32,51 | 32,97 | 32,29 | 32,78 | 2.140.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
