(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-08-17 | 00:00:00 | 65,48 | 65,48 | 64,74 | 64,78 | 153.169 | 2018-08-20 | 00:00:00 | 64,57 | 65,11 | 64,46 | 64,47 | 1.619.930 | 2018-08-21 | 00:00:00 | 64,74 | 65,40 | 64,62 | 64,93 | 2.982.791 | 2018-08-22 | 00:00:00 | 64,74 | 65,87 | 64,55 | 65,65 | 2.565.558 | 2018-08-23 | 00:00:00 | 65,69 | 65,99 | 65,53 | 65,69 | 2.287.703 | 2018-08-24 | 00:00:00 | 65,74 | 66,26 | 65,59 | 65,98 | 1.904.191 | 2018-08-27 | 00:00:00 | 66,33 | 66,35 | 65,86 | 66,08 | 1.158.772 | 2018-08-28 | 00:00:00 | 66,41 | 67,30 | 66,35 | 66,69 | 2.284.317 | 2018-08-29 | 00:00:00 | 66,69 | 67,28 | 66,40 | 67,01 | 1.852.130 | 2018-08-30 | 00:00:00 | 67,00 | 67,65 | 66,86 | 67,26 | 2.246.705 | 2018-08-31 | 00:00:00 | 67,14 | 67,55 | 67,05 | 67,54 | 1.582.405 | 2018-09-04 | 00:00:00 | 67,34 | 67,56 | 66,85 | 66,90 | 737.334 | 2018-09-05 | 00:00:00 | 67,28 | 67,40 | 66,76 | 66,96 | 1.859.604 | 2018-09-06 | 00:00:00 | 67,00 | 67,55 | 66,83 | 67,36 | 1.031.539 | 2018-09-07 | 00:00:00 | 67,15 | 67,83 | 67,03 | 67,40 | 1.585.499 | 2018-09-10 | 00:00:00 | 67,82 | 68,41 | 67,72 | 67,93 | 2.065.707 | 2018-09-11 | 00:00:00 | 67,70 | 68,06 | 67,49 | 67,62 | 1.676.778 | 2018-09-12 | 00:00:00 | 67,60 | 68,01 | 67,25 | 67,91 | 1.125.411 | 2018-09-13 | 00:00:00 | 68,10 | 69,66 | 67,99 | 69,33 | 2.495.037 | 2018-09-14 | 00:00:00 | 69,28 | 69,41 | 68,56 | 68,85 | 1.461.065 | 2018-09-17 | 00:00:00 | 69,64 | 69,66 | 69,00 | 69,08 | 1.816.610 | 2018-09-18 | 00:00:00 | 69,10 | 69,27 | 68,41 | 68,93 | 1.780.417 | 2018-09-19 | 00:00:00 | 69,04 | 69,64 | 68,88 | 69,56 | 1.183.395 | 2018-09-20 | 00:00:00 | 69,73 | 71,16 | 69,70 | 71,13 | 2.865.626 | 2018-09-21 | 00:00:00 | 71,43 | 71,46 | 70,56 | 70,72 | 3.119.673 | 2018-09-24 | 00:00:00 | 70,68 | 70,68 | 69,70 | 69,95 | 2.333.572 | 2018-09-25 | 00:00:00 | 70,17 | 70,84 | 69,91 | 70,38 | 2.090.165 | 2018-09-26 | 00:00:00 | 70,57 | 70,99 | 70,05 | 70,33 | 1.830.443 | 2018-09-27 | 00:00:00 | 70,58 | 70,85 | 70,10 | 70,80 | 1.581.665 | 2018-09-28 | 00:00:00 | 70,69 | 71,00 | 70,46 | 70,54 | 2.248.094 | 2018-10-01 | 00:00:00 | 70,68 | 71,58 | 70,65 | 71,26 | 2.837.493 | 2018-10-02 | 00:00:00 | 71,24 | 71,45 | 70,98 | 71,04 | 357.440 | 2018-10-03 | 00:00:00 | 71,68 | 72,37 | 71,60 | 72,12 | 3.203.130 | 2018-10-04 | 00:00:00 | 71,92 | 72,13 | 70,48 | 70,66 | 2.961.931 | 2018-10-05 | 00:00:00 | 70,67 | 71,18 | 69,45 | 70,30 | 2.376.806 | 2018-10-08 | 00:00:00 | 69,96 | 70,05 | 68,97 | 69,50 | 2.179.365 | 2018-10-09 | 00:00:00 | 69,34 | 69,63 | 68,71 | 69,41 | 2.179.198 | 2018-10-10 | 00:00:00 | 69,41 | 69,41 | 66,61 | 66,67 | 3.055.653 | 2018-10-11 | 00:00:00 | 66,64 | 66,97 | 64,62 | 64,89 | 3.624.612 | 2018-10-12 | 00:00:00 | 66,10 | 67,03 | 65,30 | 66,24 | 3.669.509 | 2018-10-15 | 00:00:00 | 65,92 | 66,35 | 65,36 | 65,63 | 1.602.860 | | << < 101 102 103 104 > >> |
|