(Login BolsaPT & Canal Forex) |
|
 Agilent Technolog - [Ticker: A] |     | | Última Trade | 71,480 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-28 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +2,120 (+1,030%) | Capitalização Bolsista | 0 | | Bid / Ask | 68,130 x 1.200 - 68,140 x 600 | EPS | 0,00 | | Abertura | 69,820 | PER | 0,00% | | Máximo | 71,485 | Pagamento Dividendo | | | Mínimo | 69,430 | Data Ex-Dividendo | | | Fecho Anterior | 69,360 | Yield | | | Volume | 2.598.382 | 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 A de 2000-01-01 a 2023-12-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 33,50 | 36,45 | 33,50 | 35,84 | 2.095.300 | | 2001-06-08 | 00:00:00 | 35,24 | 35,70 | 34,85 | 35,01 | 941.100 | | 2001-06-11 | 00:00:00 | 34,40 | 35,00 | 33,16 | 33,77 | 2.280.700 | | 2001-06-12 | 00:00:00 | 33,02 | 33,65 | 32,10 | 33,30 | 2.057.000 | | 2001-06-13 | 00:00:00 | 33,50 | 33,93 | 32,64 | 32,64 | 1.136.400 | | 2001-06-14 | 00:00:00 | 32,15 | 32,16 | 30,35 | 31,10 | 2.383.500 | | 2001-06-15 | 00:00:00 | 30,02 | 30,96 | 29,00 | 30,46 | 2.862.400 | | 2001-06-18 | 00:00:00 | 30,30 | 31,07 | 29,28 | 30,00 | 1.783.000 | | 2001-06-19 | 00:00:00 | 30,50 | 30,68 | 29,00 | 29,32 | 2.357.900 | | 2001-06-20 | 00:00:00 | 29,32 | 29,40 | 27,25 | 28,42 | 3.309.100 | | 2001-06-21 | 00:00:00 | 28,75 | 29,65 | 28,32 | 29,58 | 2.232.200 | | 2001-06-22 | 00:00:00 | 29,00 | 30,36 | 28,76 | 29,40 | 2.458.300 | | 2001-06-25 | 00:00:00 | 29,45 | 29,95 | 29,20 | 29,65 | 1.656.600 | | 2001-06-26 | 00:00:00 | 29,30 | 29,95 | 28,48 | 29,20 | 2.509.000 | | 2001-06-27 | 00:00:00 | 28,45 | 30,50 | 28,45 | 29,85 | 2.418.000 | | 2001-06-28 | 00:00:00 | 30,00 | 31,90 | 30,00 | 31,69 | 3.012.200 | | 2001-06-29 | 00:00:00 | 31,50 | 34,10 | 30,80 | 32,50 | 4.018.400 | | 2001-07-02 | 00:00:00 | 32,50 | 33,50 | 32,02 | 33,09 | 1.539.600 | | 2001-07-03 | 00:00:00 | 33,20 | 33,20 | 32,32 | 32,52 | 671.600 | | 2001-07-05 | 00:00:00 | 32,51 | 32,94 | 31,55 | 32,17 | 1.484.400 | | 2001-07-06 | 00:00:00 | 31,90 | 31,90 | 29,14 | 30,15 | 1.592.200 | | 2001-07-09 | 00:00:00 | 30,15 | 30,65 | 29,61 | 29,91 | 992.800 | | 2001-07-10 | 00:00:00 | 29,91 | 30,40 | 28,08 | 28,30 | 2.423.300 | | 2001-07-11 | 00:00:00 | 28,35 | 28,75 | 26,20 | 26,87 | 3.102.100 | | 2001-07-12 | 00:00:00 | 28,50 | 31,50 | 28,30 | 30,74 | 2.467.100 | | 2001-07-13 | 00:00:00 | 30,75 | 32,09 | 29,82 | 30,30 | 1.990.000 | | 2001-07-16 | 00:00:00 | 30,15 | 30,64 | 28,50 | 28,90 | 1.595.000 | | 2001-07-17 | 00:00:00 | 28,25 | 29,94 | 28,01 | 29,50 | 2.097.400 | | 2001-07-18 | 00:00:00 | 28,10 | 29,24 | 28,10 | 28,49 | 1.045.200 | | 2001-07-19 | 00:00:00 | 28,64 | 30,50 | 28,64 | 28,96 | 1.346.400 | | 2001-07-20 | 00:00:00 | 28,71 | 29,38 | 27,90 | 28,90 | 1.470.400 | | 2001-07-23 | 00:00:00 | 28,99 | 29,35 | 27,55 | 27,71 | 1.479.600 | | 2001-07-24 | 00:00:00 | 27,60 | 27,95 | 27,00 | 27,45 | 1.773.100 | | 2001-07-25 | 00:00:00 | 27,40 | 27,84 | 26,92 | 27,84 | 1.640.200 | | 2001-07-26 | 00:00:00 | 28,00 | 29,55 | 27,65 | 29,21 | 1.820.700 | | 2001-07-27 | 00:00:00 | 29,15 | 30,19 | 28,81 | 30,10 | 1.322.700 | | 2001-07-30 | 00:00:00 | 29,05 | 29,95 | 29,05 | 29,42 | 1.294.000 | | 2001-07-31 | 00:00:00 | 29,05 | 30,30 | 28,43 | 28,61 | 1.533.100 | | 2001-08-01 | 00:00:00 | 29,50 | 31,89 | 29,22 | 31,75 | 2.514.000 | | 2001-08-02 | 00:00:00 | 31,50 | 32,70 | 31,15 | 31,75 | 1.843.300 | | 2001-08-03 | 00:00:00 | 31,20 | 32,35 | 31,12 | 31,30 | 1.014.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
