(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 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-08-17 | 00:00:00 | 20,92 | 21,29 | 20,85 | 21,19 | 3.281.600 | | 2004-08-18 | 00:00:00 | 21,24 | 21,78 | 21,16 | 21,77 | 2.687.100 | | 2004-08-19 | 00:00:00 | 21,77 | 21,98 | 21,60 | 21,81 | 2.203.400 | | 2004-08-20 | 00:00:00 | 21,78 | 22,33 | 21,61 | 22,20 | 1.464.900 | | 2004-08-23 | 00:00:00 | 22,34 | 22,50 | 21,95 | 22,15 | 1.845.300 | | 2004-08-24 | 00:00:00 | 22,20 | 22,24 | 21,46 | 21,61 | 1.984.700 | | 2004-08-25 | 00:00:00 | 21,58 | 22,03 | 21,29 | 21,96 | 2.613.400 | | 2004-08-26 | 00:00:00 | 21,95 | 22,10 | 21,42 | 21,58 | 2.817.900 | | 2004-08-27 | 00:00:00 | 21,67 | 21,83 | 21,56 | 21,64 | 1.410.800 | | 2004-08-30 | 00:00:00 | 21,50 | 21,54 | 21,06 | 21,13 | 2.156.300 | | 2004-08-31 | 00:00:00 | 20,97 | 21,00 | 20,02 | 20,50 | 5.992.100 | | 2004-09-01 | 00:00:00 | 20,43 | 20,95 | 20,23 | 20,69 | 3.304.000 | | 2004-09-02 | 00:00:00 | 20,70 | 21,30 | 20,37 | 21,20 | 1.914.500 | | 2004-09-03 | 00:00:00 | 21,15 | 21,16 | 20,25 | 20,37 | 1.985.600 | | 2004-09-07 | 00:00:00 | 20,65 | 20,93 | 20,54 | 20,58 | 2.550.100 | | 2004-09-08 | 00:00:00 | 20,33 | 20,50 | 20,14 | 20,18 | 2.076.700 | | 2004-09-09 | 00:00:00 | 20,34 | 21,29 | 20,32 | 21,16 | 2.823.900 | | 2004-09-10 | 00:00:00 | 21,04 | 22,71 | 21,01 | 22,71 | 5.494.200 | | 2004-09-13 | 00:00:00 | 22,82 | 23,20 | 22,70 | 22,88 | 3.283.500 | | 2004-09-14 | 00:00:00 | 22,82 | 22,96 | 22,37 | 22,90 | 1.879.300 | | 2004-09-15 | 00:00:00 | 22,85 | 22,86 | 22,20 | 22,38 | 1.599.100 | | 2004-09-16 | 00:00:00 | 22,36 | 22,91 | 22,36 | 22,44 | 1.581.100 | | 2004-09-17 | 00:00:00 | 22,49 | 22,98 | 22,49 | 22,90 | 3.271.400 | | 2004-09-20 | 00:00:00 | 22,83 | 23,60 | 22,50 | 23,24 | 3.025.600 | | 2004-09-21 | 00:00:00 | 23,24 | 23,44 | 22,94 | 23,32 | 2.541.400 | | 2004-09-22 | 00:00:00 | 23,07 | 23,14 | 22,55 | 22,67 | 1.774.800 | | 2004-09-23 | 00:00:00 | 22,57 | 22,98 | 22,38 | 22,62 | 2.300.700 | | 2004-09-24 | 00:00:00 | 22,60 | 22,66 | 21,80 | 21,82 | 1.969.800 | | 2004-09-27 | 00:00:00 | 21,70 | 21,79 | 21,30 | 21,35 | 2.942.400 | | 2004-09-28 | 00:00:00 | 21,40 | 21,45 | 20,96 | 21,29 | 1.973.100 | | 2004-09-29 | 00:00:00 | 21,20 | 22,08 | 21,20 | 21,61 | 2.154.800 | | 2004-09-30 | 00:00:00 | 21,50 | 21,96 | 21,27 | 21,57 | 2.485.700 | | 2004-10-01 | 00:00:00 | 21,70 | 23,03 | 21,70 | 22,99 | 3.158.900 | | 2004-10-04 | 00:00:00 | 23,40 | 23,78 | 23,21 | 23,54 | 3.710.000 | | 2004-10-05 | 00:00:00 | 23,50 | 23,62 | 22,98 | 23,21 | 3.315.800 | | 2004-10-06 | 00:00:00 | 23,05 | 23,07 | 22,70 | 23,02 | 2.716.100 | | 2004-10-07 | 00:00:00 | 22,85 | 23,03 | 22,67 | 22,73 | 2.531.100 | | 2004-10-08 | 00:00:00 | 22,68 | 22,87 | 22,15 | 22,23 | 2.281.800 | | 2004-10-11 | 00:00:00 | 22,59 | 22,70 | 22,10 | 22,16 | 3.162.400 | | 2004-10-12 | 00:00:00 | 22,01 | 22,02 | 21,63 | 21,92 | 4.090.300 | | 2004-10-13 | 00:00:00 | 22,40 | 22,71 | 22,30 | 22,43 | 3.077.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
