(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 2023-04-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-20 | 00:00:00 | 34,85 | 35,00 | 34,00 | 34,25 | 3.717.200 | | 2006-01-23 | 00:00:00 | 34,20 | 34,58 | 34,14 | 34,25 | 1.575.900 | | 2006-01-24 | 00:00:00 | 34,25 | 34,55 | 34,15 | 34,32 | 1.760.200 | | 2006-01-25 | 00:00:00 | 34,33 | 34,38 | 34,16 | 34,27 | 1.383.000 | | 2006-01-26 | 00:00:00 | 34,44 | 34,49 | 33,69 | 34,11 | 2.285.100 | | 2006-01-27 | 00:00:00 | 34,10 | 34,50 | 34,08 | 34,14 | 2.022.400 | | 2006-01-30 | 00:00:00 | 34,10 | 34,47 | 34,10 | 34,40 | 1.310.900 | | 2006-01-31 | 00:00:00 | 34,25 | 34,32 | 33,91 | 33,91 | 2.924.400 | | 2006-02-01 | 00:00:00 | 33,78 | 35,00 | 33,78 | 34,96 | 2.896.300 | | 2006-02-02 | 00:00:00 | 34,50 | 34,80 | 34,00 | 34,27 | 1.552.700 | | 2006-02-03 | 00:00:00 | 34,15 | 34,59 | 34,03 | 34,33 | 1.430.600 | | 2006-02-06 | 00:00:00 | 34,27 | 34,99 | 34,13 | 34,74 | 1.618.800 | | 2006-02-07 | 00:00:00 | 34,55 | 34,68 | 33,52 | 34,00 | 2.147.400 | | 2006-02-08 | 00:00:00 | 34,05 | 34,59 | 34,05 | 34,54 | 1.785.600 | | 2006-02-09 | 00:00:00 | 34,95 | 35,40 | 34,95 | 35,13 | 4.551.600 | | 2006-02-10 | 00:00:00 | 35,00 | 35,87 | 35,00 | 35,87 | 5.582.000 | | 2006-02-13 | 00:00:00 | 35,20 | 35,32 | 34,02 | 34,45 | 6.355.800 | | 2006-02-14 | 00:00:00 | 34,58 | 35,23 | 34,34 | 34,80 | 3.651.000 | | 2006-02-15 | 00:00:00 | 34,55 | 35,11 | 34,10 | 34,99 | 3.432.200 | | 2006-02-16 | 00:00:00 | 34,89 | 35,20 | 34,70 | 34,78 | 2.350.300 | | 2006-02-17 | 00:00:00 | 34,60 | 35,14 | 34,53 | 34,99 | 3.222.400 | | 2006-02-21 | 00:00:00 | 34,93 | 35,36 | 34,92 | 35,14 | 3.220.400 | | 2006-02-22 | 00:00:00 | 35,14 | 35,44 | 35,11 | 35,44 | 2.691.200 | | 2006-02-23 | 00:00:00 | 35,50 | 36,30 | 35,47 | 36,00 | 5.031.200 | | 2006-02-24 | 00:00:00 | 36,09 | 36,28 | 35,76 | 35,92 | 2.098.600 | | 2006-02-27 | 00:00:00 | 35,85 | 36,74 | 35,85 | 36,59 | 3.512.400 | | 2006-02-28 | 00:00:00 | 36,25 | 36,50 | 35,95 | 36,00 | 2.331.200 | | 2006-03-01 | 00:00:00 | 36,10 | 36,71 | 36,10 | 36,71 | 1.908.500 | | 2006-03-02 | 00:00:00 | 36,55 | 36,60 | 36,20 | 36,32 | 2.086.400 | | 2006-03-03 | 00:00:00 | 36,07 | 36,60 | 36,04 | 36,22 | 1.519.300 | | 2006-03-06 | 00:00:00 | 36,20 | 36,34 | 35,88 | 36,18 | 1.548.600 | | 2006-03-07 | 00:00:00 | 36,01 | 36,45 | 35,91 | 36,35 | 2.751.700 | | 2006-03-08 | 00:00:00 | 36,35 | 36,82 | 36,20 | 36,56 | 2.559.000 | | 2006-03-09 | 00:00:00 | 36,74 | 36,79 | 36,17 | 36,21 | 2.927.600 | | 2006-03-10 | 00:00:00 | 36,20 | 36,55 | 35,75 | 36,38 | 2.127.400 | | 2006-03-13 | 00:00:00 | 36,40 | 36,97 | 36,40 | 36,93 | 3.255.700 | | 2006-03-14 | 00:00:00 | 36,82 | 36,95 | 36,46 | 36,84 | 3.067.200 | | 2006-03-15 | 00:00:00 | 36,66 | 37,59 | 36,42 | 37,53 | 4.014.600 | | 2006-03-16 | 00:00:00 | 37,47 | 37,99 | 37,47 | 37,74 | 3.603.200 | | 2006-03-17 | 00:00:00 | 37,75 | 38,14 | 37,62 | 37,92 | 5.054.400 | | 2006-03-20 | 00:00:00 | 37,87 | 37,90 | 37,37 | 37,72 | 1.727.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
