(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-08 | 00:00:00 | 21,29 | 21,71 | 20,87 | 21,68 | 2.095.700 | | 2003-07-09 | 00:00:00 | 21,66 | 21,95 | 21,01 | 21,77 | 2.351.100 | | 2003-07-10 | 00:00:00 | 21,38 | 21,38 | 20,76 | 21,06 | 1.810.400 | | 2003-07-11 | 00:00:00 | 21,15 | 21,76 | 21,02 | 21,70 | 2.226.200 | | 2003-07-14 | 00:00:00 | 21,95 | 22,40 | 21,92 | 22,15 | 3.555.800 | | 2003-07-15 | 00:00:00 | 22,30 | 22,64 | 22,01 | 22,23 | 3.841.800 | | 2003-07-16 | 00:00:00 | 22,28 | 22,36 | 21,42 | 21,94 | 3.313.100 | | 2003-07-17 | 00:00:00 | 21,70 | 21,81 | 20,78 | 21,10 | 3.835.500 | | 2003-07-18 | 00:00:00 | 21,20 | 21,42 | 20,89 | 21,24 | 1.465.800 | | 2003-07-21 | 00:00:00 | 21,00 | 21,46 | 20,42 | 20,51 | 2.658.500 | | 2003-07-22 | 00:00:00 | 20,80 | 21,50 | 20,80 | 21,48 | 2.246.900 | | 2003-07-23 | 00:00:00 | 21,53 | 21,68 | 20,95 | 21,65 | 1.672.000 | | 2003-07-24 | 00:00:00 | 21,71 | 22,27 | 21,51 | 21,62 | 2.358.700 | | 2003-07-25 | 00:00:00 | 21,65 | 21,80 | 21,30 | 21,73 | 1.446.900 | | 2003-07-28 | 00:00:00 | 21,65 | 22,15 | 21,52 | 21,97 | 1.429.000 | | 2003-07-29 | 00:00:00 | 21,99 | 22,09 | 21,66 | 21,94 | 2.009.700 | | 2003-07-30 | 00:00:00 | 21,94 | 21,98 | 21,46 | 21,55 | 1.598.000 | | 2003-07-31 | 00:00:00 | 21,70 | 22,11 | 21,50 | 21,73 | 1.559.600 | | 2003-08-01 | 00:00:00 | 21,73 | 21,85 | 21,32 | 21,55 | 1.374.600 | | 2003-08-04 | 00:00:00 | 21,52 | 21,81 | 21,12 | 21,56 | 1.180.100 | | 2003-08-05 | 00:00:00 | 21,46 | 21,70 | 20,80 | 20,83 | 2.021.100 | | 2003-08-06 | 00:00:00 | 20,76 | 20,90 | 20,32 | 20,58 | 1.408.300 | | 2003-08-07 | 00:00:00 | 20,48 | 20,78 | 20,31 | 20,67 | 1.149.200 | | 2003-08-08 | 00:00:00 | 20,73 | 21,02 | 20,52 | 20,69 | 1.015.700 | | 2003-08-11 | 00:00:00 | 20,79 | 21,08 | 20,69 | 21,02 | 989.900 | | 2003-08-12 | 00:00:00 | 21,05 | 21,29 | 20,85 | 21,25 | 1.085.600 | | 2003-08-13 | 00:00:00 | 21,30 | 21,63 | 21,10 | 21,49 | 1.232.200 | | 2003-08-14 | 00:00:00 | 21,45 | 21,79 | 21,15 | 21,76 | 1.246.400 | | 2003-08-15 | 00:00:00 | 21,66 | 21,87 | 21,54 | 21,78 | 481.200 | | 2003-08-18 | 00:00:00 | 21,78 | 22,52 | 21,76 | 22,46 | 1.913.500 | | 2003-08-19 | 00:00:00 | 23,26 | 24,38 | 23,16 | 24,29 | 6.866.600 | | 2003-08-20 | 00:00:00 | 23,92 | 24,53 | 23,84 | 24,38 | 3.147.600 | | 2003-08-21 | 00:00:00 | 24,43 | 25,28 | 24,42 | 24,89 | 1.855.800 | | 2003-08-22 | 00:00:00 | 25,04 | 25,30 | 24,23 | 24,31 | 2.946.000 | | 2003-08-25 | 00:00:00 | 24,18 | 24,38 | 23,98 | 24,11 | 1.327.900 | | 2003-08-26 | 00:00:00 | 23,87 | 24,05 | 23,58 | 24,00 | 2.301.800 | | 2003-08-27 | 00:00:00 | 23,95 | 24,72 | 23,87 | 24,50 | 3.229.700 | | 2003-08-28 | 00:00:00 | 24,49 | 24,57 | 24,15 | 24,29 | 2.331.600 | | 2003-08-29 | 00:00:00 | 24,15 | 24,34 | 24,08 | 24,32 | 1.902.800 | | 2003-09-02 | 00:00:00 | 24,40 | 24,74 | 24,20 | 24,67 | 3.536.900 | | 2003-09-03 | 00:00:00 | 24,60 | 24,70 | 24,30 | 24,50 | 3.728.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
