(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 28,97 | 30,55 | 28,97 | 29,92 | 1.820.000 | | 2001-04-11 | 00:00:00 | 30,50 | 31,24 | 29,51 | 30,00 | 1.564.800 | | 2001-04-12 | 00:00:00 | 30,49 | 31,84 | 29,84 | 31,22 | 980.800 | | 2001-04-16 | 00:00:00 | 30,97 | 31,60 | 30,72 | 31,13 | 1.148.800 | | 2001-04-17 | 00:00:00 | 30,71 | 32,49 | 30,68 | 32,42 | 1.159.600 | | 2001-04-18 | 00:00:00 | 32,50 | 36,25 | 32,50 | 35,00 | 1.495.200 | | 2001-04-19 | 00:00:00 | 35,50 | 37,39 | 35,00 | 37,29 | 1.834.400 | | 2001-04-20 | 00:00:00 | 36,55 | 37,43 | 36,49 | 36,78 | 1.004.800 | | 2001-04-23 | 00:00:00 | 36,28 | 36,30 | 33,80 | 34,38 | 528.000 | | 2001-04-24 | 00:00:00 | 34,05 | 35,92 | 33,50 | 34,62 | 732.400 | | 2001-04-25 | 00:00:00 | 34,66 | 35,75 | 34,58 | 34,89 | 2.006.400 | | 2001-04-26 | 00:00:00 | 35,40 | 35,86 | 34,70 | 35,21 | 1.852.800 | | 2001-04-27 | 00:00:00 | 35,23 | 35,80 | 34,57 | 35,56 | 1.203.200 | | 2001-04-30 | 00:00:00 | 35,78 | 35,95 | 34,52 | 34,80 | 1.861.600 | | 2001-05-01 | 00:00:00 | 34,75 | 36,40 | 34,55 | 36,06 | 703.200 | | 2001-05-02 | 00:00:00 | 36,05 | 36,92 | 35,90 | 36,41 | 927.200 | | 2001-05-03 | 00:00:00 | 36,27 | 36,50 | 35,71 | 36,21 | 749.600 | | 2001-05-04 | 00:00:00 | 35,37 | 37,15 | 34,35 | 36,50 | 540.000 | | 2001-05-07 | 00:00:00 | 36,44 | 36,64 | 35,89 | 36,05 | 250.800 | | 2001-05-08 | 00:00:00 | 36,50 | 36,50 | 34,90 | 36,23 | 1.018.800 | | 2001-05-09 | 00:00:00 | 36,30 | 37,39 | 34,52 | 36,96 | 1.166.800 | | 2001-05-10 | 00:00:00 | 37,17 | 38,00 | 35,66 | 36,17 | 1.570.000 | | 2001-05-11 | 00:00:00 | 36,16 | 36,40 | 34,96 | 35,23 | 389.600 | | 2001-05-14 | 00:00:00 | 35,10 | 35,83 | 34,41 | 34,89 | 547.200 | | 2001-05-15 | 00:00:00 | 35,09 | 36,05 | 34,60 | 35,59 | 337.600 | | 2001-05-16 | 00:00:00 | 35,43 | 38,08 | 35,27 | 37,51 | 725.200 | | 2001-05-17 | 00:00:00 | 37,54 | 39,15 | 37,54 | 37,62 | 1.547.200 | | 2001-05-18 | 00:00:00 | 35,52 | 36,45 | 32,01 | 33,60 | 7.325.200 | | 2001-05-21 | 00:00:00 | 32,86 | 34,55 | 32,31 | 34,01 | 3.451.600 | | 2001-05-22 | 00:00:00 | 34,49 | 34,51 | 33,74 | 34,19 | 1.542.400 | | 2001-05-23 | 00:00:00 | 34,20 | 34,20 | 32,75 | 32,85 | 1.688.400 | | 2001-05-24 | 00:00:00 | 32,82 | 34,50 | 32,81 | 34,19 | 1.059.200 | | 2001-05-25 | 00:00:00 | 34,20 | 34,20 | 33,30 | 33,46 | 1.040.000 | | 2001-05-29 | 00:00:00 | 33,32 | 33,35 | 31,55 | 31,66 | 1.549.200 | | 2001-05-30 | 00:00:00 | 31,57 | 31,63 | 30,20 | 30,56 | 1.711.200 | | 2001-05-31 | 00:00:00 | 30,26 | 31,65 | 30,23 | 30,53 | 1.207.200 | | 2001-06-01 | 00:00:00 | 30,90 | 31,95 | 30,88 | 31,58 | 1.481.600 | | 2001-06-04 | 00:00:00 | 31,96 | 32,53 | 31,83 | 32,53 | 2.286.800 | | 2001-06-05 | 00:00:00 | 32,60 | 34,85 | 32,51 | 33,55 | 1.537.600 | | 2001-06-06 | 00:00:00 | 33,82 | 34,66 | 33,56 | 34,00 | 820.000 | | 2001-06-07 | 00:00:00 | 33,45 | 34,97 | 33,36 | 34,72 | 1.004.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
