(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-21 | 00:00:00 | 62,81 | 63,05 | 62,27 | 62,72 | 1.557.819 | | 2018-06-22 | 00:00:00 | 63,58 | 63,69 | 62,73 | 63,13 | 785.164 | | 2018-06-25 | 00:00:00 | 62,46 | 62,69 | 60,80 | 61,20 | 2.417.981 | | 2018-06-26 | 00:00:00 | 61,23 | 62,32 | 61,02 | 62,14 | 1.842.924 | | 2018-06-27 | 00:00:00 | 62,26 | 63,00 | 61,55 | 61,71 | 999.409 | | 2018-06-28 | 00:00:00 | 61,13 | 61,64 | 60,42 | 61,29 | 1.564.067 | | 2018-06-29 | 00:00:00 | 61,68 | 62,47 | 61,57 | 61,85 | 1.535.886 | | 2018-07-02 | 00:00:00 | 61,36 | 61,48 | 60,79 | 61,47 | 1.526.468 | | 2018-07-03 | 00:00:00 | 61,93 | 62,09 | 61,06 | 61,25 | 864.379 | | 2018-07-05 | 00:00:00 | 61,48 | 61,61 | 60,91 | 61,37 | 418.725 | | 2018-07-06 | 00:00:00 | 61,92 | 62,40 | 61,65 | 62,29 | 2.269.660 | | 2018-07-09 | 00:00:00 | 62,43 | 63,32 | 62,43 | 63,12 | 1.508.550 | | 2018-07-10 | 00:00:00 | 63,37 | 63,74 | 63,07 | 63,67 | 1.924.366 | | 2018-07-11 | 00:00:00 | 62,59 | 63,28 | 62,59 | 62,86 | 1.780.485 | | 2018-07-12 | 00:00:00 | 63,33 | 63,78 | 63,29 | 63,45 | 1.748.125 | | 2018-07-13 | 00:00:00 | 63,52 | 63,83 | 63,21 | 63,38 | 963.652 | | 2018-07-16 | 00:00:00 | 63,23 | 63,23 | 62,63 | 62,72 | 929.264 | | 2018-07-17 | 00:00:00 | 62,52 | 63,26 | 62,15 | 63,12 | 818.669 | | 2018-07-18 | 00:00:00 | 63,03 | 63,23 | 62,75 | 62,99 | 1.202.284 | | 2018-07-19 | 00:00:00 | 63,61 | 64,65 | 63,40 | 64,15 | 1.726.698 | | 2018-07-20 | 00:00:00 | 63,83 | 64,33 | 63,68 | 63,85 | 1.620.195 | | 2018-07-23 | 00:00:00 | 63,70 | 64,00 | 63,37 | 63,72 | 1.417.517 | | 2018-07-24 | 00:00:00 | 63,94 | 65,35 | 63,69 | 64,79 | 2.454.398 | | 2018-07-25 | 00:00:00 | 65,14 | 66,04 | 64,84 | 65,96 | 2.924.515 | | 2018-07-26 | 00:00:00 | 66,00 | 66,83 | 65,82 | 66,75 | 2.583.476 | | 2018-07-27 | 00:00:00 | 66,65 | 66,77 | 65,36 | 65,75 | 2.638.902 | | 2018-07-30 | 00:00:00 | 65,87 | 66,07 | 64,51 | 64,63 | 1.588.719 | | 2018-07-31 | 00:00:00 | 64,93 | 66,69 | 64,54 | 66,04 | 2.539.265 | | 2018-08-01 | 00:00:00 | 65,84 | 66,17 | 64,63 | 64,98 | 2.679.180 | | 2018-08-02 | 00:00:00 | 64,75 | 65,39 | 64,50 | 65,29 | 2.263.190 | | 2018-08-03 | 00:00:00 | 65,50 | 65,79 | 64,96 | 65,73 | 1.857.308 | | 2018-08-06 | 00:00:00 | 65,70 | 66,66 | 65,33 | 66,51 | 2.873.080 | | 2018-08-07 | 00:00:00 | 66,83 | 67,77 | 66,63 | 67,67 | 1.623.820 | | 2018-08-08 | 00:00:00 | 67,74 | 68,15 | 67,42 | 67,52 | 786.838 | | 2018-08-09 | 00:00:00 | 67,48 | 67,62 | 66,61 | 66,69 | 1.727.776 | | 2018-08-10 | 00:00:00 | 66,82 | 66,87 | 65,93 | 66,29 | 1.427.554 | | 2018-08-13 | 00:00:00 | 66,44 | 66,99 | 65,67 | 65,99 | 1.554.993 | | 2018-08-14 | 00:00:00 | 66,05 | 67,26 | 66,05 | 66,75 | 3.110.109 | | 2018-08-15 | 00:00:00 | 65,94 | 66,39 | 64,22 | 64,73 | 6.071.456 | | 2018-08-16 | 00:00:00 | 65,04 | 65,67 | 64,81 | 65,50 | 3.149.532 | | 2018-08-17 | 00:00:00 | 65,48 | 65,48 | 64,74 | 64,78 | 153.169 | | | << < 101 102 103 104 > >> |
|
