(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 | | 2003-10-29 | 00:00:00 | 23,99 | 24,19 | 23,79 | 24,09 | 1.791.900 | | 2003-10-30 | 00:00:00 | 24,25 | 25,31 | 24,19 | 24,81 | 4.712.800 | | 2003-10-31 | 00:00:00 | 24,95 | 25,02 | 24,64 | 24,92 | 1.933.900 | | 2003-11-03 | 00:00:00 | 24,99 | 25,40 | 24,97 | 25,29 | 2.266.300 | | 2003-11-04 | 00:00:00 | 25,29 | 25,55 | 25,15 | 25,40 | 2.495.000 | | 2003-11-05 | 00:00:00 | 25,25 | 25,65 | 25,15 | 25,60 | 1.496.800 | | 2003-11-06 | 00:00:00 | 25,60 | 26,27 | 25,60 | 26,27 | 2.585.400 | | 2003-11-07 | 00:00:00 | 26,27 | 27,20 | 26,04 | 26,82 | 3.289.400 | | 2003-11-10 | 00:00:00 | 26,70 | 26,79 | 25,76 | 25,87 | 2.051.600 | | 2003-11-11 | 00:00:00 | 25,70 | 26,20 | 25,50 | 25,97 | 1.864.700 | | 2003-11-12 | 00:00:00 | 25,88 | 27,00 | 25,73 | 26,87 | 2.770.900 | | 2003-11-13 | 00:00:00 | 26,95 | 27,11 | 26,40 | 26,50 | 2.318.900 | | 2003-11-14 | 00:00:00 | 26,50 | 27,40 | 26,50 | 26,61 | 3.283.100 | | 2003-11-17 | 00:00:00 | 26,61 | 27,00 | 25,60 | 26,75 | 4.911.100 | | 2003-11-18 | 00:00:00 | 28,90 | 29,35 | 27,68 | 27,77 | 8.439.300 | | 2003-11-19 | 00:00:00 | 27,63 | 27,91 | 27,40 | 27,70 | 2.566.900 | | 2003-11-20 | 00:00:00 | 27,45 | 27,98 | 27,23 | 27,24 | 1.848.000 | | 2003-11-21 | 00:00:00 | 27,24 | 27,29 | 26,76 | 27,19 | 2.374.900 | | 2003-11-24 | 00:00:00 | 27,24 | 27,85 | 27,19 | 27,70 | 2.757.800 | | 2003-11-25 | 00:00:00 | 27,70 | 27,99 | 27,50 | 27,78 | 2.107.800 | | 2003-11-26 | 00:00:00 | 27,81 | 28,20 | 27,80 | 28,03 | 1.492.300 | | 2003-11-28 | 00:00:00 | 27,90 | 28,32 | 27,90 | 28,28 | 953.200 | | 2003-12-01 | 00:00:00 | 28,44 | 28,44 | 28,10 | 28,28 | 2.285.200 | | 2003-12-02 | 00:00:00 | 28,28 | 28,39 | 27,72 | 27,80 | 2.346.000 | | 2003-12-03 | 00:00:00 | 27,80 | 28,36 | 27,80 | 28,30 | 3.578.700 | | 2003-12-04 | 00:00:00 | 28,25 | 28,40 | 27,79 | 27,99 | 3.392.800 | | 2003-12-05 | 00:00:00 | 27,65 | 28,28 | 26,78 | 26,92 | 2.198.100 | | 2003-12-08 | 00:00:00 | 26,93 | 27,54 | 26,75 | 27,46 | 2.137.100 | | 2003-12-09 | 00:00:00 | 27,71 | 27,89 | 26,81 | 26,86 | 2.645.200 | | 2003-12-10 | 00:00:00 | 26,76 | 27,10 | 26,29 | 26,53 | 3.299.800 | | 2003-12-11 | 00:00:00 | 26,63 | 27,41 | 26,63 | 27,29 | 1.928.900 | | 2003-12-12 | 00:00:00 | 27,35 | 27,42 | 27,08 | 27,25 | 1.655.800 | | 2003-12-15 | 00:00:00 | 27,44 | 27,74 | 27,00 | 27,11 | 2.462.500 | | 2003-12-16 | 00:00:00 | 26,95 | 27,61 | 26,83 | 27,46 | 1.844.500 | | 2003-12-17 | 00:00:00 | 27,51 | 27,52 | 26,76 | 27,18 | 1.689.900 | | 2003-12-18 | 00:00:00 | 27,00 | 28,10 | 27,00 | 27,82 | 2.674.800 | | 2003-12-19 | 00:00:00 | 28,22 | 28,25 | 27,84 | 27,99 | 4.168.200 | | 2003-12-22 | 00:00:00 | 28,00 | 28,50 | 27,84 | 28,37 | 2.045.400 | | 2003-12-23 | 00:00:00 | 28,20 | 28,40 | 28,11 | 28,27 | 1.975.200 | | 2003-12-24 | 00:00:00 | 28,14 | 28,25 | 27,96 | 28,07 | 530.800 | | 2003-12-26 | 00:00:00 | 27,98 | 28,13 | 27,92 | 27,95 | 472.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
