(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 | | 2004-06-21 | 00:00:00 | 25,89 | 26,04 | 25,52 | 25,58 | 1.614.300 | | 2004-06-22 | 00:00:00 | 25,53 | 26,33 | 25,43 | 26,13 | 2.769.900 | | 2004-06-23 | 00:00:00 | 26,20 | 27,10 | 26,20 | 27,04 | 2.662.500 | | 2004-06-24 | 00:00:00 | 27,48 | 28,15 | 27,38 | 27,44 | 4.144.500 | | 2004-06-25 | 00:00:00 | 27,44 | 29,55 | 27,32 | 29,51 | 7.521.700 | | 2004-06-28 | 00:00:00 | 29,51 | 29,51 | 28,91 | 28,95 | 3.286.400 | | 2004-06-29 | 00:00:00 | 28,84 | 29,68 | 28,82 | 29,62 | 2.941.500 | | 2004-06-30 | 00:00:00 | 29,60 | 29,66 | 29,15 | 29,28 | 2.995.000 | | 2004-07-01 | 00:00:00 | 29,12 | 29,15 | 28,15 | 28,64 | 3.296.700 | | 2004-07-02 | 00:00:00 | 28,52 | 28,57 | 28,08 | 28,27 | 1.655.400 | | 2004-07-06 | 00:00:00 | 28,08 | 28,99 | 27,42 | 27,42 | 2.596.200 | | 2004-07-07 | 00:00:00 | 27,32 | 27,79 | 27,29 | 27,32 | 2.348.400 | | 2004-07-08 | 00:00:00 | 27,29 | 27,48 | 26,86 | 26,87 | 2.109.500 | | 2004-07-09 | 00:00:00 | 27,00 | 27,44 | 26,79 | 26,84 | 1.903.700 | | 2004-07-12 | 00:00:00 | 26,50 | 26,51 | 25,90 | 26,30 | 3.157.700 | | 2004-07-13 | 00:00:00 | 26,30 | 26,65 | 26,13 | 26,28 | 2.008.100 | | 2004-07-14 | 00:00:00 | 25,95 | 26,56 | 25,65 | 25,80 | 2.592.400 | | 2004-07-15 | 00:00:00 | 26,10 | 26,15 | 25,57 | 25,84 | 2.438.900 | | 2004-07-16 | 00:00:00 | 25,95 | 26,10 | 25,25 | 25,31 | 1.814.900 | | 2004-07-19 | 00:00:00 | 25,21 | 25,64 | 25,01 | 25,20 | 1.842.900 | | 2004-07-20 | 00:00:00 | 25,09 | 26,09 | 24,82 | 25,79 | 3.049.900 | | 2004-07-21 | 00:00:00 | 25,90 | 26,45 | 24,45 | 24,50 | 3.901.200 | | 2004-07-22 | 00:00:00 | 24,38 | 24,92 | 24,10 | 24,85 | 3.369.000 | | 2004-07-23 | 00:00:00 | 24,65 | 24,65 | 23,56 | 23,56 | 3.854.600 | | 2004-07-26 | 00:00:00 | 23,60 | 23,78 | 22,95 | 23,19 | 2.891.000 | | 2004-07-27 | 00:00:00 | 23,05 | 23,44 | 22,82 | 23,25 | 3.302.300 | | 2004-07-28 | 00:00:00 | 23,10 | 23,26 | 22,63 | 22,81 | 3.927.300 | | 2004-07-29 | 00:00:00 | 23,05 | 23,69 | 23,05 | 23,55 | 3.788.400 | | 2004-07-30 | 00:00:00 | 23,51 | 24,02 | 23,24 | 23,81 | 3.095.400 | | 2004-08-02 | 00:00:00 | 23,82 | 24,16 | 23,50 | 24,03 | 1.913.600 | | 2004-08-03 | 00:00:00 | 24,00 | 24,05 | 23,02 | 23,18 | 2.373.000 | | 2004-08-04 | 00:00:00 | 23,14 | 23,20 | 22,45 | 22,95 | 2.510.200 | | 2004-08-05 | 00:00:00 | 22,88 | 23,17 | 22,53 | 22,55 | 1.427.700 | | 2004-08-06 | 00:00:00 | 22,17 | 22,38 | 21,77 | 21,85 | 1.900.900 | | 2004-08-09 | 00:00:00 | 21,87 | 22,17 | 21,65 | 22,00 | 1.682.400 | | 2004-08-10 | 00:00:00 | 22,10 | 23,00 | 22,06 | 22,86 | 2.954.900 | | 2004-08-11 | 00:00:00 | 22,85 | 22,85 | 21,39 | 21,77 | 5.044.000 | | 2004-08-12 | 00:00:00 | 21,78 | 21,78 | 19,51 | 19,68 | 7.577.100 | | 2004-08-13 | 00:00:00 | 21,38 | 21,62 | 20,00 | 20,52 | 8.295.100 | | 2004-08-16 | 00:00:00 | 20,35 | 20,85 | 20,34 | 20,72 | 2.289.100 | | 2004-08-17 | 00:00:00 | 20,92 | 21,29 | 20,85 | 21,19 | 3.281.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
