(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 29,30 | 30,38 | 29,16 | 30,35 | 1.971.900 | | 2002-02-01 | 00:00:00 | 30,10 | 30,22 | 29,17 | 29,61 | 1.098.700 | | 2002-02-04 | 00:00:00 | 29,10 | 29,70 | 28,32 | 28,58 | 1.110.200 | | 2002-02-05 | 00:00:00 | 28,33 | 28,90 | 26,99 | 27,16 | 2.815.600 | | 2002-02-06 | 00:00:00 | 27,40 | 27,55 | 26,43 | 26,98 | 2.653.500 | | 2002-02-07 | 00:00:00 | 27,22 | 27,24 | 26,27 | 26,39 | 1.868.700 | | 2002-02-08 | 00:00:00 | 26,40 | 26,66 | 24,83 | 25,98 | 3.096.600 | | 2002-02-11 | 00:00:00 | 25,50 | 26,90 | 25,50 | 26,74 | 2.051.600 | | 2002-02-12 | 00:00:00 | 26,49 | 26,93 | 25,95 | 26,16 | 2.353.500 | | 2002-02-13 | 00:00:00 | 26,41 | 27,05 | 26,41 | 26,86 | 2.105.600 | | 2002-02-14 | 00:00:00 | 26,90 | 27,30 | 26,46 | 27,30 | 2.220.100 | | 2002-02-15 | 00:00:00 | 27,58 | 27,67 | 27,20 | 27,50 | 2.012.300 | | 2002-02-19 | 00:00:00 | 26,80 | 26,88 | 26,00 | 26,05 | 1.679.300 | | 2002-02-20 | 00:00:00 | 28,00 | 29,80 | 28,00 | 28,86 | 5.025.000 | | 2002-02-21 | 00:00:00 | 29,05 | 29,60 | 28,10 | 28,16 | 2.415.900 | | 2002-02-22 | 00:00:00 | 28,20 | 28,65 | 27,81 | 28,26 | 1.469.600 | | 2002-02-25 | 00:00:00 | 28,50 | 29,60 | 28,45 | 29,00 | 1.340.300 | | 2002-02-26 | 00:00:00 | 29,00 | 29,89 | 28,89 | 29,71 | 1.971.500 | | 2002-02-27 | 00:00:00 | 29,98 | 31,94 | 29,85 | 30,64 | 4.580.800 | | 2002-02-28 | 00:00:00 | 32,00 | 32,09 | 31,05 | 31,15 | 2.751.400 | | 2002-03-01 | 00:00:00 | 31,45 | 33,30 | 31,40 | 32,99 | 4.482.700 | | 2002-03-04 | 00:00:00 | 33,05 | 35,15 | 32,80 | 34,96 | 4.162.400 | | 2002-03-05 | 00:00:00 | 34,75 | 35,89 | 34,30 | 34,90 | 3.441.800 | | 2002-03-06 | 00:00:00 | 34,80 | 35,25 | 34,20 | 34,42 | 2.929.200 | | 2002-03-07 | 00:00:00 | 35,00 | 35,20 | 34,51 | 34,80 | 1.820.500 | | 2002-03-08 | 00:00:00 | 35,05 | 36,36 | 35,02 | 36,09 | 3.645.800 | | 2002-03-11 | 00:00:00 | 36,09 | 36,99 | 36,08 | 36,21 | 3.198.000 | | 2002-03-12 | 00:00:00 | 35,20 | 36,16 | 35,15 | 36,01 | 2.968.300 | | 2002-03-13 | 00:00:00 | 35,80 | 35,85 | 35,36 | 35,69 | 4.996.800 | | 2002-03-14 | 00:00:00 | 35,70 | 35,95 | 35,40 | 35,66 | 2.542.100 | | 2002-03-15 | 00:00:00 | 35,91 | 37,50 | 35,75 | 37,31 | 3.266.600 | | 2002-03-18 | 00:00:00 | 37,31 | 38,00 | 36,75 | 37,06 | 3.886.100 | | 2002-03-19 | 00:00:00 | 37,06 | 37,39 | 36,22 | 36,60 | 2.195.900 | | 2002-03-20 | 00:00:00 | 36,00 | 36,30 | 34,30 | 34,36 | 3.912.000 | | 2002-03-21 | 00:00:00 | 34,40 | 35,42 | 34,32 | 35,32 | 1.655.600 | | 2002-03-22 | 00:00:00 | 35,10 | 35,38 | 34,10 | 34,37 | 1.658.600 | | 2002-03-25 | 00:00:00 | 34,44 | 34,84 | 33,30 | 33,39 | 1.764.900 | | 2002-03-26 | 00:00:00 | 33,60 | 34,40 | 33,27 | 33,52 | 2.671.100 | | 2002-03-27 | 00:00:00 | 33,90 | 34,08 | 33,04 | 33,25 | 3.846.900 | | 2002-03-28 | 00:00:00 | 33,95 | 35,36 | 33,70 | 34,96 | 2.681.500 | | 2002-04-01 | 00:00:00 | 34,93 | 36,80 | 34,70 | 36,53 | 2.581.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
