(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-10-13 | 00:00:00 | 22,40 | 22,71 | 22,30 | 22,43 | 3.077.000 | | 2004-10-14 | 00:00:00 | 22,43 | 22,49 | 21,96 | 22,14 | 2.495.200 | | 2004-10-15 | 00:00:00 | 22,36 | 23,11 | 22,28 | 22,79 | 2.814.000 | | 2004-10-18 | 00:00:00 | 22,80 | 23,03 | 22,40 | 22,97 | 2.349.800 | | 2004-10-19 | 00:00:00 | 23,17 | 23,48 | 22,72 | 22,72 | 3.324.300 | | 2004-10-20 | 00:00:00 | 22,52 | 23,76 | 22,51 | 23,73 | 3.588.800 | | 2004-10-21 | 00:00:00 | 23,75 | 24,69 | 23,60 | 24,56 | 3.798.600 | | 2004-10-22 | 00:00:00 | 24,56 | 24,58 | 23,82 | 23,90 | 2.813.100 | | 2004-10-25 | 00:00:00 | 23,67 | 24,14 | 23,65 | 23,95 | 1.788.300 | | 2004-10-26 | 00:00:00 | 23,91 | 24,33 | 23,62 | 24,33 | 2.397.100 | | 2004-10-27 | 00:00:00 | 24,23 | 25,11 | 24,14 | 24,98 | 2.660.800 | | 2004-10-28 | 00:00:00 | 24,98 | 25,31 | 24,66 | 24,80 | 2.112.000 | | 2004-10-29 | 00:00:00 | 24,80 | 25,27 | 24,71 | 25,06 | 2.360.500 | | 2004-11-01 | 00:00:00 | 24,95 | 25,20 | 24,60 | 24,71 | 2.024.400 | | 2004-11-02 | 00:00:00 | 24,47 | 25,39 | 24,38 | 24,92 | 2.572.200 | | 2004-11-03 | 00:00:00 | 25,86 | 25,86 | 24,56 | 24,84 | 3.755.400 | | 2004-11-04 | 00:00:00 | 24,84 | 25,04 | 24,66 | 24,96 | 2.183.700 | | 2004-11-05 | 00:00:00 | 24,90 | 25,48 | 24,83 | 25,21 | 2.454.400 | | 2004-11-08 | 00:00:00 | 24,91 | 25,88 | 24,91 | 25,77 | 2.297.500 | | 2004-11-09 | 00:00:00 | 25,45 | 25,90 | 25,28 | 25,56 | 1.627.300 | | 2004-11-10 | 00:00:00 | 25,60 | 25,69 | 25,04 | 25,05 | 1.579.900 | | 2004-11-11 | 00:00:00 | 25,11 | 25,87 | 25,10 | 25,68 | 2.489.400 | | 2004-11-12 | 00:00:00 | 23,26 | 23,26 | 21,90 | 22,58 | 19.359.600 | | 2004-11-15 | 00:00:00 | 22,28 | 23,33 | 22,25 | 22,79 | 5.459.700 | | 2004-11-16 | 00:00:00 | 22,61 | 23,03 | 22,56 | 22,95 | 3.408.800 | | 2004-11-17 | 00:00:00 | 23,03 | 23,39 | 23,03 | 23,37 | 3.461.900 | | 2004-11-18 | 00:00:00 | 23,12 | 23,45 | 23,01 | 23,39 | 2.524.300 | | 2004-11-19 | 00:00:00 | 23,44 | 23,44 | 22,92 | 23,13 | 2.063.300 | | 2004-11-22 | 00:00:00 | 23,01 | 23,15 | 22,79 | 23,08 | 1.874.100 | | 2004-11-23 | 00:00:00 | 22,90 | 23,03 | 22,75 | 22,83 | 2.131.300 | | 2004-11-24 | 00:00:00 | 22,77 | 23,25 | 22,73 | 23,18 | 1.609.900 | | 2004-11-26 | 00:00:00 | 23,06 | 23,36 | 23,05 | 23,16 | 620.000 | | 2004-11-29 | 00:00:00 | 23,14 | 23,29 | 22,82 | 23,05 | 1.406.500 | | 2004-11-30 | 00:00:00 | 22,82 | 23,08 | 22,79 | 22,89 | 1.461.100 | | 2004-12-01 | 00:00:00 | 23,03 | 23,70 | 23,03 | 23,69 | 1.953.600 | | 2004-12-02 | 00:00:00 | 23,69 | 24,56 | 23,68 | 24,04 | 2.930.100 | | 2004-12-03 | 00:00:00 | 24,19 | 24,80 | 24,03 | 24,21 | 1.988.900 | | 2004-12-06 | 00:00:00 | 24,15 | 24,42 | 23,97 | 24,31 | 1.336.600 | | 2004-12-07 | 00:00:00 | 24,27 | 24,68 | 23,86 | 23,88 | 1.777.400 | | 2004-12-08 | 00:00:00 | 23,89 | 23,90 | 23,47 | 23,53 | 1.727.000 | | 2004-12-09 | 00:00:00 | 23,47 | 23,88 | 22,88 | 23,71 | 2.083.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
