(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 27,20 | 27,70 | 26,90 | 27,51 | 2.396.100 | | 2001-12-04 | 00:00:00 | 27,70 | 28,15 | 27,23 | 28,15 | 2.442.300 | | 2001-12-05 | 00:00:00 | 28,25 | 29,93 | 28,08 | 29,93 | 4.858.500 | | 2001-12-06 | 00:00:00 | 29,95 | 29,99 | 29,30 | 29,76 | 2.227.600 | | 2001-12-07 | 00:00:00 | 29,70 | 30,87 | 29,41 | 30,15 | 4.156.100 | | 2001-12-10 | 00:00:00 | 29,95 | 30,75 | 29,20 | 29,95 | 2.616.000 | | 2001-12-11 | 00:00:00 | 29,95 | 30,21 | 29,26 | 29,29 | 2.243.700 | | 2001-12-12 | 00:00:00 | 29,45 | 30,85 | 29,42 | 30,71 | 3.600.900 | | 2001-12-13 | 00:00:00 | 29,70 | 29,77 | 28,51 | 28,52 | 2.453.600 | | 2001-12-14 | 00:00:00 | 28,05 | 28,99 | 28,01 | 28,83 | 2.178.300 | | 2001-12-17 | 00:00:00 | 28,48 | 29,47 | 28,30 | 28,91 | 3.476.000 | | 2001-12-18 | 00:00:00 | 28,97 | 29,42 | 28,40 | 28,82 | 2.155.000 | | 2001-12-19 | 00:00:00 | 28,05 | 29,09 | 28,00 | 28,55 | 1.801.100 | | 2001-12-20 | 00:00:00 | 28,15 | 28,26 | 27,42 | 27,70 | 2.848.500 | | 2001-12-21 | 00:00:00 | 27,58 | 28,30 | 27,58 | 27,95 | 2.669.900 | | 2001-12-24 | 00:00:00 | 28,48 | 28,60 | 28,10 | 28,51 | 891.400 | | 2001-12-26 | 00:00:00 | 28,70 | 28,88 | 28,10 | 28,10 | 1.764.700 | | 2001-12-27 | 00:00:00 | 28,01 | 28,97 | 28,01 | 28,84 | 1.366.200 | | 2001-12-28 | 00:00:00 | 29,00 | 29,19 | 28,55 | 28,95 | 1.144.800 | | 2001-12-31 | 00:00:00 | 28,70 | 29,10 | 28,45 | 28,51 | 1.532.200 | | 2002-01-02 | 00:00:00 | 28,51 | 29,34 | 28,46 | 29,25 | 2.159.300 | | 2002-01-03 | 00:00:00 | 29,49 | 31,20 | 29,42 | 31,10 | 3.260.600 | | 2002-01-04 | 00:00:00 | 31,90 | 32,94 | 31,65 | 32,78 | 5.118.200 | | 2002-01-07 | 00:00:00 | 32,68 | 32,89 | 32,20 | 32,65 | 3.809.200 | | 2002-01-08 | 00:00:00 | 32,65 | 32,89 | 32,25 | 32,75 | 2.495.400 | | 2002-01-09 | 00:00:00 | 32,72 | 33,30 | 31,69 | 31,97 | 2.116.800 | | 2002-01-10 | 00:00:00 | 31,97 | 31,97 | 31,30 | 31,72 | 1.238.100 | | 2002-01-11 | 00:00:00 | 31,72 | 31,90 | 30,71 | 31,04 | 1.416.200 | | 2002-01-14 | 00:00:00 | 30,50 | 30,62 | 30,07 | 30,42 | 2.229.800 | | 2002-01-15 | 00:00:00 | 30,42 | 31,15 | 30,18 | 30,45 | 1.860.000 | | 2002-01-16 | 00:00:00 | 29,80 | 29,80 | 28,65 | 28,86 | 2.558.900 | | 2002-01-17 | 00:00:00 | 28,90 | 29,49 | 28,62 | 29,37 | 1.426.000 | | 2002-01-18 | 00:00:00 | 28,82 | 28,97 | 28,24 | 28,48 | 1.949.400 | | 2002-01-22 | 00:00:00 | 28,40 | 28,50 | 27,05 | 27,16 | 1.553.900 | | 2002-01-23 | 00:00:00 | 26,92 | 28,74 | 26,92 | 28,00 | 2.202.300 | | 2002-01-24 | 00:00:00 | 28,49 | 29,25 | 28,30 | 28,79 | 1.039.900 | | 2002-01-25 | 00:00:00 | 28,80 | 29,30 | 28,35 | 29,06 | 1.695.300 | | 2002-01-28 | 00:00:00 | 29,02 | 29,80 | 28,86 | 29,63 | 2.064.200 | | 2002-01-29 | 00:00:00 | 29,40 | 30,10 | 29,00 | 29,25 | 1.572.300 | | 2002-01-30 | 00:00:00 | 28,77 | 29,50 | 28,15 | 29,44 | 1.887.300 | | 2002-01-31 | 00:00:00 | 29,30 | 30,38 | 29,16 | 30,35 | 1.971.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
