(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-26 | 00:00:00 | 33,80 | 33,98 | 33,46 | 33,60 | 2.737.500 | | 2005-09-27 | 00:00:00 | 33,60 | 33,75 | 33,41 | 33,46 | 2.811.300 | | 2005-09-28 | 00:00:00 | 33,55 | 33,72 | 33,04 | 33,23 | 2.796.300 | | 2005-09-29 | 00:00:00 | 33,10 | 33,32 | 32,49 | 32,67 | 6.137.100 | | 2005-09-30 | 00:00:00 | 32,69 | 32,99 | 32,63 | 32,75 | 4.864.900 | | 2005-10-03 | 00:00:00 | 32,83 | 33,30 | 32,83 | 32,99 | 4.766.700 | | 2005-10-04 | 00:00:00 | 33,04 | 33,15 | 32,33 | 32,46 | 3.431.700 | | 2005-10-05 | 00:00:00 | 32,12 | 32,14 | 31,13 | 31,26 | 3.914.400 | | 2005-10-06 | 00:00:00 | 31,38 | 31,40 | 30,78 | 31,07 | 3.773.600 | | 2005-10-07 | 00:00:00 | 31,42 | 31,88 | 31,22 | 31,81 | 3.433.200 | | 2005-10-10 | 00:00:00 | 31,80 | 31,95 | 31,31 | 31,35 | 2.237.000 | | 2005-10-11 | 00:00:00 | 31,38 | 31,63 | 30,95 | 31,03 | 3.550.400 | | 2005-10-12 | 00:00:00 | 30,89 | 31,10 | 30,06 | 30,43 | 3.907.400 | | 2005-10-13 | 00:00:00 | 30,25 | 30,59 | 30,11 | 30,58 | 2.186.900 | | 2005-10-14 | 00:00:00 | 33,10 | 33,10 | 30,48 | 30,93 | 2.472.900 | | 2005-10-17 | 00:00:00 | 30,83 | 30,94 | 30,45 | 30,84 | 2.226.300 | | 2005-10-18 | 00:00:00 | 30,75 | 30,84 | 30,42 | 30,65 | 2.151.400 | | 2005-10-19 | 00:00:00 | 30,65 | 31,39 | 30,40 | 31,18 | 3.783.700 | | 2005-10-20 | 00:00:00 | 31,20 | 31,60 | 30,69 | 30,82 | 2.616.900 | | 2005-10-21 | 00:00:00 | 30,90 | 31,38 | 30,72 | 31,09 | 2.229.200 | | 2005-10-24 | 00:00:00 | 31,09 | 31,46 | 30,96 | 31,17 | 1.682.400 | | 2005-10-25 | 00:00:00 | 31,10 | 31,39 | 30,95 | 31,18 | 2.439.400 | | 2005-10-26 | 00:00:00 | 31,10 | 31,44 | 30,97 | 30,99 | 1.720.400 | | 2005-10-27 | 00:00:00 | 30,80 | 30,94 | 30,52 | 30,57 | 1.281.700 | | 2005-10-28 | 00:00:00 | 30,64 | 31,05 | 29,97 | 31,00 | 2.380.700 | | 2005-10-31 | 00:00:00 | 31,00 | 32,14 | 30,95 | 32,01 | 3.046.200 | | 2005-11-01 | 00:00:00 | 32,01 | 32,49 | 31,90 | 32,13 | 1.921.700 | | 2005-11-02 | 00:00:00 | 32,10 | 32,87 | 32,06 | 32,68 | 1.758.000 | | 2005-11-03 | 00:00:00 | 32,79 | 33,02 | 32,60 | 32,70 | 1.493.000 | | 2005-11-04 | 00:00:00 | 32,66 | 33,00 | 32,65 | 32,80 | 2.044.100 | | 2005-11-07 | 00:00:00 | 32,60 | 32,95 | 32,49 | 32,90 | 1.679.900 | | 2005-11-08 | 00:00:00 | 32,72 | 33,10 | 32,72 | 32,97 | 4.539.100 | | 2005-11-09 | 00:00:00 | 32,90 | 33,18 | 32,81 | 33,03 | 3.155.800 | | 2005-11-10 | 00:00:00 | 33,03 | 33,17 | 32,88 | 33,04 | 2.850.500 | | 2005-11-11 | 00:00:00 | 32,77 | 33,03 | 32,70 | 32,93 | 2.252.800 | | 2005-11-14 | 00:00:00 | 32,80 | 33,29 | 32,78 | 32,90 | 3.538.100 | | 2005-11-15 | 00:00:00 | 34,80 | 34,95 | 34,42 | 34,50 | 15.631.000 | | 2005-11-16 | 00:00:00 | 34,25 | 34,60 | 34,17 | 34,25 | 4.248.600 | | 2005-11-17 | 00:00:00 | 34,20 | 34,79 | 34,16 | 34,76 | 5.857.400 | | 2005-11-18 | 00:00:00 | 34,79 | 34,95 | 34,58 | 34,91 | 4.924.900 | | 2005-11-21 | 00:00:00 | 34,60 | 35,09 | 34,59 | 34,98 | 4.072.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
