(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-04-25 | 00:00:00 | 66,69 | 67,08 | 64,91 | 65,80 | 3.873.833 | | 2018-04-26 | 00:00:00 | 66,22 | 66,76 | 65,90 | 66,37 | 1.978.569 | | 2018-04-27 | 00:00:00 | 66,34 | 66,56 | 65,96 | 66,28 | 1.189.195 | | 2018-04-30 | 00:00:00 | 66,49 | 66,66 | 65,73 | 65,74 | 2.277.705 | | 2018-05-01 | 00:00:00 | 65,63 | 66,35 | 65,49 | 66,24 | 3.135.146 | | 2018-05-02 | 00:00:00 | 66,00 | 66,86 | 65,77 | 65,91 | 2.240.482 | | 2018-05-03 | 00:00:00 | 65,77 | 66,46 | 64,86 | 66,34 | 2.365.851 | | 2018-05-04 | 00:00:00 | 66,03 | 67,25 | 65,54 | 67,00 | 1.331.017 | | 2018-05-07 | 00:00:00 | 67,16 | 67,98 | 67,07 | 67,39 | 1.468.735 | | 2018-05-08 | 00:00:00 | 67,08 | 67,44 | 66,84 | 67,37 | 1.916.103 | | 2018-05-09 | 00:00:00 | 67,38 | 68,41 | 67,15 | 68,13 | 2.108.506 | | 2018-05-10 | 00:00:00 | 68,12 | 68,88 | 68,12 | 68,86 | 1.844.868 | | 2018-05-11 | 00:00:00 | 69,19 | 69,60 | 68,91 | 69,45 | 1.524.184 | | 2018-05-14 | 00:00:00 | 69,73 | 70,45 | 69,00 | 69,21 | 3.322.635 | | 2018-05-15 | 00:00:00 | 61,84 | 64,10 | 60,70 | 62,50 | 14.451.191 | | 2018-05-16 | 00:00:00 | 62,51 | 62,99 | 61,65 | 61,94 | 5.872.508 | | 2018-05-17 | 00:00:00 | 61,98 | 63,91 | 61,76 | 63,59 | 5.211.271 | | 2018-05-18 | 00:00:00 | 63,63 | 64,60 | 63,51 | 64,32 | 4.163.534 | | 2018-05-21 | 00:00:00 | 64,75 | 65,99 | 64,68 | 65,55 | 4.527.295 | | 2018-05-22 | 00:00:00 | 65,62 | 65,89 | 64,69 | 64,84 | 3.415.571 | | 2018-05-23 | 00:00:00 | 64,21 | 65,00 | 64,21 | 64,53 | 3.222.446 | | 2018-05-24 | 00:00:00 | 64,62 | 65,00 | 64,07 | 64,12 | 1.525.894 | | 2018-05-25 | 00:00:00 | 63,94 | 64,11 | 62,84 | 63,15 | 1.742.002 | | 2018-05-29 | 00:00:00 | 62,63 | 62,67 | 61,30 | 61,85 | 3.559.198 | | 2018-05-30 | 00:00:00 | 62,24 | 63,06 | 62,00 | 62,69 | 1.731.382 | | 2018-05-31 | 00:00:00 | 62,65 | 62,83 | 61,85 | 61,92 | 2.465.067 | | 2018-06-01 | 00:00:00 | 62,47 | 63,23 | 62,44 | 62,78 | 2.196.939 | | 2018-06-04 | 00:00:00 | 63,17 | 63,51 | 62,76 | 63,38 | 1.958.048 | | 2018-06-05 | 00:00:00 | 63,46 | 63,87 | 63,09 | 63,52 | 1.889.520 | | 2018-06-06 | 00:00:00 | 63,75 | 64,84 | 63,06 | 64,84 | 1.725.435 | | 2018-06-07 | 00:00:00 | 65,41 | 66,09 | 64,80 | 65,23 | 2.977.186 | | 2018-06-08 | 00:00:00 | 65,35 | 66,37 | 65,15 | 65,73 | 3.853.848 | | 2018-06-11 | 00:00:00 | 65,68 | 66,75 | 65,59 | 66,13 | 3.316.711 | | 2018-06-12 | 00:00:00 | 65,97 | 66,54 | 65,63 | 66,51 | 927.970 | | 2018-06-13 | 00:00:00 | 66,60 | 66,68 | 65,97 | 66,11 | 1.082.045 | | 2018-06-14 | 00:00:00 | 66,45 | 66,45 | 65,71 | 66,25 | 1.776.354 | | 2018-06-15 | 00:00:00 | 66,11 | 66,18 | 65,19 | 65,78 | 1.758.221 | | 2018-06-18 | 00:00:00 | 65,48 | 65,54 | 64,53 | 64,97 | 2.563.129 | | 2018-06-19 | 00:00:00 | 64,22 | 64,45 | 63,20 | 63,52 | 4.621.382 | | 2018-06-20 | 00:00:00 | 63,54 | 63,57 | 62,63 | 62,79 | 4.942.091 | | 2018-06-21 | 00:00:00 | 62,81 | 63,05 | 62,27 | 62,72 | 1.557.819 | | | << < 101 102 103 104 > >> |
|
