(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-05-29 | 00:00:00 | 32,51 | 32,97 | 32,29 | 32,78 | 2.140.500 | | 2012-05-30 | 00:00:00 | 32,32 | 32,41 | 31,76 | 32,15 | 2.116.200 | | 2012-05-31 | 00:00:00 | 32,16 | 32,28 | 31,44 | 32,02 | 2.764.300 | | 2012-06-01 | 00:00:00 | 31,27 | 31,39 | 30,74 | 30,84 | 3.728.500 | | 2012-06-04 | 00:00:00 | 30,95 | 31,23 | 30,05 | 30,83 | 3.968.700 | | 2012-06-05 | 00:00:00 | 30,80 | 31,52 | 30,63 | 31,27 | 2.841.300 | | 2012-06-06 | 00:00:00 | 31,56 | 33,15 | 31,49 | 33,11 | 2.704.000 | | 2012-06-07 | 00:00:00 | 33,47 | 33,74 | 32,54 | 32,65 | 2.208.200 | | 2012-06-08 | 00:00:00 | 32,46 | 32,81 | 32,22 | 32,78 | 1.642.200 | | 2012-06-11 | 00:00:00 | 33,18 | 33,37 | 31,78 | 31,84 | 1.779.500 | | 2012-06-12 | 00:00:00 | 32,05 | 32,47 | 31,80 | 32,30 | 1.960.800 | | 2012-06-13 | 00:00:00 | 32,05 | 32,25 | 31,54 | 31,70 | 2.227.300 | | 2012-06-14 | 00:00:00 | 31,74 | 32,24 | 31,19 | 32,08 | 1.921.100 | | 2012-06-15 | 00:00:00 | 32,03 | 33,43 | 31,94 | 33,37 | 3.168.300 | | 2012-06-18 | 00:00:00 | 33,11 | 33,85 | 32,76 | 33,64 | 1.614.000 | | 2012-06-19 | 00:00:00 | 33,99 | 35,13 | 33,76 | 34,64 | 2.877.500 | | 2012-06-20 | 00:00:00 | 34,63 | 35,09 | 33,99 | 34,67 | 2.605.100 | | 2012-06-21 | 00:00:00 | 34,69 | 34,69 | 32,98 | 33,05 | 1.831.700 | | 2012-06-22 | 00:00:00 | 33,11 | 33,92 | 32,92 | 33,81 | 1.919.500 | | 2012-06-25 | 00:00:00 | 33,32 | 33,43 | 32,71 | 32,81 | 1.454.400 | | 2012-06-26 | 00:00:00 | 32,96 | 33,28 | 32,56 | 32,95 | 1.401.500 | | 2012-06-27 | 00:00:00 | 33,24 | 33,74 | 32,81 | 33,55 | 1.399.600 | | 2012-06-28 | 00:00:00 | 33,13 | 33,54 | 32,24 | 32,83 | 1.610.800 | | 2012-06-29 | 00:00:00 | 33,61 | 35,00 | 33,51 | 34,99 | 3.097.200 | | 2012-07-02 | 00:00:00 | 34,86 | 34,98 | 34,25 | 34,51 | 1.331.300 | | 2012-07-03 | 00:00:00 | 34,61 | 34,91 | 34,46 | 34,70 | 841.800 | | 2012-07-05 | 00:00:00 | 34,49 | 34,79 | 34,02 | 34,65 | 1.024.400 | | 2012-07-06 | 00:00:00 | 34,19 | 34,26 | 31,99 | 32,31 | 4.615.100 | | 2012-07-09 | 00:00:00 | 32,34 | 32,38 | 31,01 | 31,41 | 3.585.200 | | 2012-07-10 | 00:00:00 | 31,58 | 32,00 | 30,37 | 30,65 | 3.994.900 | | 2012-07-11 | 00:00:00 | 30,62 | 31,28 | 30,16 | 30,52 | 2.947.000 | | 2012-07-12 | 00:00:00 | 30,27 | 31,58 | 30,12 | 31,26 | 3.684.700 | | 2012-07-13 | 00:00:00 | 31,25 | 31,84 | 31,13 | 31,72 | 1.601.800 | | 2012-07-16 | 00:00:00 | 31,53 | 31,56 | 30,94 | 31,39 | 1.659.900 | | 2012-07-17 | 00:00:00 | 31,62 | 32,12 | 30,85 | 31,93 | 2.118.900 | | 2012-07-18 | 00:00:00 | 31,81 | 32,54 | 31,63 | 32,21 | 2.445.700 | | 2012-07-19 | 00:00:00 | 32,42 | 33,56 | 32,18 | 33,45 | 2.154.100 | | 2012-07-20 | 00:00:00 | 33,30 | 33,32 | 32,12 | 32,16 | 2.263.300 | | 2012-07-23 | 00:00:00 | 31,57 | 31,99 | 30,94 | 31,79 | 1.360.700 | | 2012-07-24 | 00:00:00 | 31,78 | 31,86 | 31,07 | 31,33 | 2.225.100 | | 2012-07-25 | 00:00:00 | 31,33 | 32,46 | 31,25 | 31,94 | 1.919.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
