(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-07-25 | 00:00:00 | 31,33 | 32,46 | 31,25 | 31,94 | 1.919.800 | | 2012-07-26 | 00:00:00 | 32,82 | 33,83 | 32,67 | 33,49 | 3.210.000 | | 2012-07-27 | 00:00:00 | 33,91 | 34,98 | 33,69 | 34,60 | 3.136.600 | | 2012-07-30 | 00:00:00 | 34,65 | 34,68 | 33,62 | 34,12 | 1.496.700 | | 2012-07-31 | 00:00:00 | 34,11 | 34,35 | 33,81 | 33,92 | 1.800.000 | | 2012-08-01 | 00:00:00 | 34,22 | 34,55 | 33,78 | 34,04 | 1.694.400 | | 2012-08-02 | 00:00:00 | 33,69 | 34,31 | 33,19 | 33,78 | 2.154.400 | | 2012-08-03 | 00:00:00 | 34,54 | 35,24 | 34,39 | 34,98 | 2.495.900 | | 2012-08-06 | 00:00:00 | 35,07 | 35,09 | 34,61 | 34,69 | 2.395.400 | | 2012-08-07 | 00:00:00 | 34,85 | 35,40 | 34,80 | 35,25 | 2.708.000 | | 2012-08-08 | 00:00:00 | 35,18 | 35,54 | 35,06 | 35,31 | 2.032.900 | | 2012-08-09 | 00:00:00 | 35,20 | 35,51 | 34,97 | 35,17 | 1.205.100 | | 2012-08-10 | 00:00:00 | 35,01 | 35,30 | 34,68 | 35,01 | 1.391.600 | | 2012-08-13 | 00:00:00 | 34,86 | 35,05 | 34,32 | 34,68 | 1.183.200 | | 2012-08-14 | 00:00:00 | 34,90 | 34,93 | 33,96 | 34,16 | 2.410.000 | | 2012-08-15 | 00:00:00 | 34,05 | 34,58 | 34,05 | 34,48 | 2.468.000 | | 2012-08-16 | 00:00:00 | 34,61 | 34,89 | 34,02 | 34,67 | 3.653.600 | | 2012-08-17 | 00:00:00 | 34,72 | 35,11 | 34,28 | 34,97 | 2.684.500 | | 2012-08-20 | 00:00:00 | 34,76 | 34,91 | 33,72 | 33,96 | 3.305.200 | | 2012-08-21 | 00:00:00 | 34,13 | 35,07 | 34,06 | 34,60 | 2.902.800 | | 2012-08-22 | 00:00:00 | 34,68 | 35,71 | 34,52 | 35,49 | 3.166.800 | | 2012-08-23 | 00:00:00 | 35,37 | 36,21 | 34,96 | 35,71 | 5.695.400 | | 2012-08-24 | 00:00:00 | 27,97 | 31,25 | 27,70 | 30,13 | 34.419.100 | | 2012-08-27 | 00:00:00 | 30,43 | 30,63 | 29,57 | 30,51 | 5.625.600 | | 2012-08-28 | 00:00:00 | 30,51 | 31,87 | 30,22 | 31,23 | 8.353.500 | | 2012-08-29 | 00:00:00 | 31,34 | 31,51 | 30,66 | 30,92 | 4.200.400 | | 2012-08-30 | 00:00:00 | 30,85 | 30,87 | 30,19 | 30,41 | 2.775.200 | | 2012-08-31 | 00:00:00 | 30,82 | 31,48 | 30,55 | 31,05 | 3.575.300 | | 2012-09-04 | 00:00:00 | 30,91 | 31,66 | 30,83 | 31,41 | 3.596.300 | | 2012-09-05 | 00:00:00 | 31,49 | 31,63 | 31,01 | 31,30 | 1.778.800 | | 2012-09-06 | 00:00:00 | 31,60 | 33,08 | 31,51 | 32,77 | 5.547.500 | | 2012-09-07 | 00:00:00 | 32,74 | 32,74 | 32,17 | 32,22 | 3.212.600 | | 2012-09-10 | 00:00:00 | 32,14 | 32,22 | 31,69 | 31,97 | 4.896.600 | | 2012-09-11 | 00:00:00 | 32,16 | 32,38 | 31,92 | 32,19 | 3.609.700 | | 2012-09-12 | 00:00:00 | 32,34 | 32,73 | 32,27 | 32,58 | 4.340.500 | | 2012-09-13 | 00:00:00 | 32,48 | 32,97 | 32,21 | 32,74 | 2.262.400 | | 2012-09-14 | 00:00:00 | 32,68 | 33,55 | 32,65 | 33,47 | 2.399.100 | | 2012-09-17 | 00:00:00 | 33,40 | 33,59 | 33,05 | 33,59 | 1.852.000 | | 2012-09-18 | 00:00:00 | 33,47 | 33,57 | 33,10 | 33,47 | 2.703.700 | | 2012-09-19 | 00:00:00 | 33,53 | 34,16 | 33,44 | 33,56 | 4.015.000 | | 2012-09-20 | 00:00:00 | 33,57 | 33,71 | 33,41 | 33,61 | 2.715.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
