(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 | | 2010-08-30 | 00:00:00 | 28,33 | 28,44 | 27,52 | 27,53 | 2.156.300 | | 2010-08-31 | 00:00:00 | 27,50 | 27,99 | 27,07 | 27,73 | 3.546.600 | | 2010-09-01 | 00:00:00 | 28,26 | 29,09 | 28,17 | 28,83 | 2.881.200 | | 2010-09-02 | 00:00:00 | 28,79 | 29,33 | 28,62 | 29,32 | 1.717.900 | | 2010-09-03 | 00:00:00 | 29,81 | 30,16 | 29,52 | 30,02 | 2.341.700 | | 2010-09-07 | 00:00:00 | 29,81 | 29,99 | 29,37 | 29,49 | 1.758.600 | | 2010-09-08 | 00:00:00 | 29,68 | 30,23 | 29,56 | 30,07 | 2.720.300 | | 2010-09-09 | 00:00:00 | 30,50 | 30,67 | 30,14 | 30,38 | 1.931.000 | | 2010-09-10 | 00:00:00 | 30,35 | 31,07 | 30,11 | 30,96 | 2.640.900 | | 2010-09-13 | 00:00:00 | 31,09 | 32,08 | 31,08 | 31,96 | 3.456.900 | | 2010-09-14 | 00:00:00 | 31,88 | 32,64 | 31,79 | 32,31 | 2.620.200 | | 2010-09-15 | 00:00:00 | 32,13 | 32,61 | 32,01 | 32,49 | 2.170.000 | | 2010-09-16 | 00:00:00 | 32,48 | 32,82 | 32,30 | 32,73 | 2.294.600 | | 2010-09-17 | 00:00:00 | 32,98 | 33,18 | 32,39 | 32,56 | 5.172.400 | | 2010-09-20 | 00:00:00 | 32,67 | 33,48 | 32,66 | 33,44 | 3.405.400 | | 2010-09-21 | 00:00:00 | 33,44 | 33,60 | 32,96 | 33,07 | 3.421.100 | | 2010-09-22 | 00:00:00 | 32,91 | 32,92 | 31,57 | 31,66 | 5.057.000 | | 2010-09-23 | 00:00:00 | 31,32 | 31,79 | 31,13 | 31,22 | 4.631.800 | | 2010-09-24 | 00:00:00 | 31,78 | 32,12 | 31,66 | 31,97 | 3.881.400 | | 2010-09-27 | 00:00:00 | 31,83 | 32,03 | 31,71 | 31,79 | 3.026.200 | | 2010-09-28 | 00:00:00 | 32,06 | 33,13 | 31,66 | 32,34 | 4.184.600 | | 2010-09-29 | 00:00:00 | 32,33 | 32,70 | 31,87 | 31,94 | 3.479.600 | | 2010-09-30 | 00:00:00 | 32,47 | 32,59 | 31,66 | 31,97 | 3.739.900 | | 2010-10-01 | 00:00:00 | 31,23 | 32,17 | 31,23 | 31,88 | 3.338.100 | | 2010-10-04 | 00:00:00 | 31,54 | 31,96 | 31,00 | 31,38 | 2.081.000 | | 2010-10-05 | 00:00:00 | 31,92 | 32,94 | 31,64 | 32,71 | 4.049.400 | | 2010-10-06 | 00:00:00 | 32,42 | 32,80 | 31,19 | 31,44 | 4.006.600 | | 2010-10-07 | 00:00:00 | 31,65 | 32,14 | 31,25 | 31,94 | 2.998.200 | | 2010-10-08 | 00:00:00 | 31,88 | 32,05 | 31,23 | 31,43 | 2.982.800 | | 2010-10-11 | 00:00:00 | 31,30 | 32,00 | 31,09 | 31,86 | 3.328.900 | | 2010-10-12 | 00:00:00 | 32,06 | 32,78 | 31,82 | 32,68 | 5.121.300 | | 2010-10-13 | 00:00:00 | 32,91 | 33,63 | 32,85 | 33,46 | 4.922.600 | | 2010-10-14 | 00:00:00 | 33,40 | 33,77 | 33,23 | 33,35 | 4.210.600 | | 2010-10-15 | 00:00:00 | 33,66 | 33,77 | 33,14 | 33,32 | 4.219.200 | | 2010-10-18 | 00:00:00 | 33,29 | 33,32 | 32,75 | 33,16 | 2.917.600 | | 2010-10-19 | 00:00:00 | 32,81 | 33,17 | 32,17 | 32,77 | 3.227.000 | | 2010-10-20 | 00:00:00 | 32,83 | 34,16 | 32,83 | 34,01 | 4.209.600 | | 2010-10-21 | 00:00:00 | 34,10 | 34,87 | 33,66 | 34,22 | 3.937.100 | | 2010-10-22 | 00:00:00 | 34,24 | 34,85 | 33,94 | 34,84 | 2.132.500 | | 2010-10-25 | 00:00:00 | 35,00 | 35,58 | 34,85 | 35,43 | 2.426.400 | | 2010-10-26 | 00:00:00 | 35,10 | 35,70 | 34,96 | 35,63 | 1.839.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
