(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 21,50 | 21,55 | 20,40 | 21,10 | 1.946.700 | | 2001-10-08 | 00:00:00 | 20,90 | 21,99 | 20,60 | 21,42 | 1.480.500 | | 2001-10-09 | 00:00:00 | 21,42 | 21,47 | 20,45 | 20,78 | 1.303.000 | | 2001-10-10 | 00:00:00 | 20,55 | 21,98 | 20,50 | 21,94 | 1.461.100 | | 2001-10-11 | 00:00:00 | 22,13 | 24,36 | 22,13 | 24,12 | 2.878.900 | | 2001-10-12 | 00:00:00 | 23,32 | 23,75 | 22,90 | 23,36 | 2.642.100 | | 2001-10-15 | 00:00:00 | 23,42 | 23,60 | 22,38 | 23,23 | 1.816.300 | | 2001-10-16 | 00:00:00 | 23,00 | 23,98 | 23,00 | 23,81 | 1.188.700 | | 2001-10-17 | 00:00:00 | 24,50 | 24,79 | 23,10 | 23,62 | 1.997.000 | | 2001-10-18 | 00:00:00 | 22,85 | 23,30 | 22,53 | 22,70 | 995.000 | | 2001-10-19 | 00:00:00 | 22,61 | 23,50 | 22,46 | 23,36 | 1.134.400 | | 2001-10-22 | 00:00:00 | 22,70 | 23,74 | 22,60 | 23,61 | 1.031.200 | | 2001-10-23 | 00:00:00 | 23,61 | 24,65 | 23,60 | 23,85 | 1.360.700 | | 2001-10-24 | 00:00:00 | 23,73 | 24,25 | 23,25 | 24,22 | 1.171.400 | | 2001-10-25 | 00:00:00 | 23,50 | 24,13 | 22,30 | 24,13 | 1.724.300 | | 2001-10-26 | 00:00:00 | 23,90 | 24,58 | 23,86 | 24,34 | 1.376.800 | | 2001-10-29 | 00:00:00 | 23,86 | 23,87 | 22,56 | 22,93 | 1.235.400 | | 2001-10-30 | 00:00:00 | 22,80 | 23,00 | 22,05 | 22,20 | 1.375.800 | | 2001-10-31 | 00:00:00 | 22,40 | 23,20 | 22,15 | 22,27 | 1.233.400 | | 2001-11-01 | 00:00:00 | 22,12 | 23,00 | 22,06 | 22,90 | 1.103.800 | | 2001-11-02 | 00:00:00 | 23,15 | 23,45 | 22,81 | 23,30 | 945.400 | | 2001-11-05 | 00:00:00 | 23,45 | 24,80 | 23,45 | 24,48 | 1.958.700 | | 2001-11-06 | 00:00:00 | 24,73 | 25,49 | 24,15 | 25,49 | 1.648.100 | | 2001-11-07 | 00:00:00 | 24,99 | 25,27 | 24,54 | 24,70 | 1.121.600 | | 2001-11-08 | 00:00:00 | 24,60 | 25,74 | 24,55 | 24,75 | 1.924.200 | | 2001-11-09 | 00:00:00 | 24,40 | 24,94 | 24,30 | 24,80 | 937.200 | | 2001-11-12 | 00:00:00 | 24,36 | 24,80 | 23,61 | 24,64 | 1.505.600 | | 2001-11-13 | 00:00:00 | 24,20 | 25,00 | 24,18 | 24,95 | 2.126.800 | | 2001-11-14 | 00:00:00 | 25,11 | 25,70 | 25,01 | 25,31 | 1.751.100 | | 2001-11-15 | 00:00:00 | 25,00 | 25,39 | 24,21 | 25,03 | 1.911.500 | | 2001-11-16 | 00:00:00 | 23,90 | 24,25 | 22,60 | 24,13 | 8.262.200 | | 2001-11-19 | 00:00:00 | 24,00 | 24,75 | 23,55 | 24,41 | 9.296.800 | | 2001-11-20 | 00:00:00 | 24,25 | 24,26 | 23,60 | 23,78 | 9.714.000 | | 2001-11-21 | 00:00:00 | 23,87 | 24,40 | 23,68 | 24,33 | 6.107.800 | | 2001-11-23 | 00:00:00 | 24,38 | 25,10 | 24,27 | 25,10 | 1.799.400 | | 2001-11-26 | 00:00:00 | 25,14 | 26,30 | 25,04 | 26,25 | 4.920.600 | | 2001-11-27 | 00:00:00 | 26,20 | 27,59 | 26,10 | 27,00 | 5.948.600 | | 2001-11-28 | 00:00:00 | 26,50 | 27,25 | 26,25 | 26,95 | 4.284.900 | | 2001-11-29 | 00:00:00 | 26,75 | 27,35 | 26,06 | 27,17 | 3.271.700 | | 2001-11-30 | 00:00:00 | 27,50 | 27,50 | 26,98 | 27,27 | 3.364.000 | | 2001-12-03 | 00:00:00 | 27,20 | 27,70 | 26,90 | 27,51 | 2.396.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
