(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-21 | 00:00:00 | 34,60 | 35,09 | 34,59 | 34,98 | 4.072.500 | | 2005-11-22 | 00:00:00 | 34,85 | 35,80 | 34,85 | 35,57 | 3.847.900 | | 2005-11-23 | 00:00:00 | 35,45 | 35,79 | 35,45 | 35,65 | 2.512.300 | | 2005-11-25 | 00:00:00 | 35,65 | 35,77 | 35,61 | 35,69 | 1.073.400 | | 2005-11-28 | 00:00:00 | 35,60 | 35,65 | 35,42 | 35,65 | 3.296.500 | | 2005-11-29 | 00:00:00 | 35,60 | 35,81 | 35,43 | 35,49 | 3.218.700 | | 2005-11-30 | 00:00:00 | 35,40 | 35,78 | 35,40 | 35,66 | 2.488.200 | | 2005-12-01 | 00:00:00 | 35,66 | 36,10 | 35,60 | 35,98 | 3.959.100 | | 2005-12-02 | 00:00:00 | 35,80 | 35,84 | 35,18 | 35,49 | 5.779.000 | | 2005-12-05 | 00:00:00 | 35,50 | 35,80 | 34,87 | 35,00 | 5.133.500 | | 2005-12-06 | 00:00:00 | 35,00 | 35,16 | 34,84 | 34,94 | 6.809.500 | | 2005-12-07 | 00:00:00 | 35,00 | 35,00 | 34,39 | 34,48 | 5.745.800 | | 2005-12-08 | 00:00:00 | 34,55 | 34,71 | 34,15 | 34,58 | 5.670.900 | | 2005-12-09 | 00:00:00 | 34,70 | 35,36 | 34,65 | 35,27 | 8.991.300 | | 2005-12-12 | 00:00:00 | 35,23 | 35,85 | 35,23 | 35,65 | 8.644.100 | | 2005-12-13 | 00:00:00 | 35,63 | 36,00 | 35,61 | 35,98 | 12.511.800 | | 2005-12-14 | 00:00:00 | 35,95 | 36,00 | 35,40 | 35,53 | 14.446.300 | | 2005-12-15 | 00:00:00 | 35,50 | 35,59 | 35,18 | 35,21 | 2.634.700 | | 2005-12-16 | 00:00:00 | 35,38 | 35,44 | 35,27 | 35,30 | 3.272.700 | | 2005-12-19 | 00:00:00 | 35,22 | 35,50 | 34,98 | 35,05 | 3.376.100 | | 2005-12-20 | 00:00:00 | 35,00 | 35,05 | 34,50 | 34,82 | 2.942.100 | | 2005-12-21 | 00:00:00 | 34,99 | 35,37 | 34,85 | 34,86 | 4.211.400 | | 2005-12-22 | 00:00:00 | 34,85 | 35,12 | 34,80 | 35,07 | 2.988.700 | | 2005-12-23 | 00:00:00 | 35,00 | 35,15 | 34,80 | 34,90 | 1.277.800 | | 2005-12-27 | 00:00:00 | 34,80 | 34,85 | 33,94 | 33,98 | 2.139.500 | | 2005-12-28 | 00:00:00 | 34,20 | 34,25 | 33,60 | 33,90 | 2.792.200 | | 2005-12-29 | 00:00:00 | 34,00 | 34,02 | 33,46 | 33,47 | 2.170.400 | | 2005-12-30 | 00:00:00 | 33,28 | 33,46 | 33,09 | 33,29 | 2.320.900 | | 2006-01-03 | 00:00:00 | 33,40 | 33,58 | 32,82 | 33,50 | 3.796.200 | | 2006-01-04 | 00:00:00 | 33,55 | 33,83 | 33,37 | 33,59 | 3.001.300 | | 2006-01-05 | 00:00:00 | 33,45 | 34,47 | 33,45 | 34,47 | 3.458.800 | | 2006-01-06 | 00:00:00 | 34,50 | 34,79 | 34,09 | 34,65 | 4.396.500 | | 2006-01-09 | 00:00:00 | 34,65 | 34,80 | 34,42 | 34,55 | 2.920.500 | | 2006-01-10 | 00:00:00 | 34,25 | 35,00 | 34,10 | 35,00 | 2.153.700 | | 2006-01-11 | 00:00:00 | 35,00 | 35,08 | 34,60 | 34,99 | 2.056.500 | | 2006-01-12 | 00:00:00 | 34,75 | 34,85 | 34,18 | 34,22 | 3.923.000 | | 2006-01-13 | 00:00:00 | 34,13 | 34,25 | 33,59 | 33,96 | 2.933.900 | | 2006-01-17 | 00:00:00 | 33,67 | 33,76 | 33,30 | 33,76 | 2.501.200 | | 2006-01-18 | 00:00:00 | 33,74 | 34,58 | 33,41 | 34,46 | 2.824.600 | | 2006-01-19 | 00:00:00 | 34,50 | 35,25 | 34,49 | 35,00 | 3.130.300 | | 2006-01-20 | 00:00:00 | 34,85 | 35,00 | 34,00 | 34,25 | 3.717.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
