(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-09-08 | 00:00:00 | 30,50 | 30,85 | 30,45 | 30,68 | 1.210.000 | 2006-09-11 | 00:00:00 | 30,55 | 31,38 | 30,55 | 31,09 | 4.995.600 | 2006-09-12 | 00:00:00 | 31,08 | 31,65 | 31,01 | 31,50 | 3.010.800 | 2006-09-13 | 00:00:00 | 31,60 | 31,68 | 31,20 | 31,35 | 1.941.100 | 2006-09-14 | 00:00:00 | 31,10 | 31,24 | 30,75 | 31,00 | 2.232.200 | 2006-09-15 | 00:00:00 | 31,02 | 31,05 | 30,50 | 30,92 | 4.692.100 | 2006-09-18 | 00:00:00 | 30,93 | 31,31 | 30,79 | 31,18 | 2.440.900 | 2006-09-19 | 00:00:00 | 31,20 | 31,47 | 30,84 | 31,45 | 2.712.400 | 2006-09-20 | 00:00:00 | 31,83 | 32,69 | 31,79 | 32,60 | 3.547.800 | 2006-09-21 | 00:00:00 | 32,96 | 33,40 | 32,83 | 33,08 | 3.673.100 | 2006-09-22 | 00:00:00 | 32,95 | 32,98 | 32,19 | 32,48 | 2.524.900 | 2006-09-25 | 00:00:00 | 32,53 | 33,17 | 32,28 | 32,89 | 1.918.200 | 2006-09-26 | 00:00:00 | 32,82 | 33,25 | 32,53 | 32,94 | 2.303.800 | 2006-09-27 | 00:00:00 | 32,95 | 33,05 | 32,12 | 32,27 | 4.046.000 | 2006-09-28 | 00:00:00 | 32,18 | 33,01 | 32,06 | 32,98 | 3.867.700 | 2006-09-29 | 00:00:00 | 33,00 | 33,17 | 32,64 | 32,69 | 1.455.800 | 2006-10-02 | 00:00:00 | 32,50 | 32,78 | 32,12 | 32,32 | 2.832.000 | 2006-10-03 | 00:00:00 | 32,07 | 32,58 | 32,05 | 32,24 | 2.303.100 | 2006-10-04 | 00:00:00 | 32,15 | 33,12 | 32,14 | 33,04 | 2.533.100 | 2006-10-05 | 00:00:00 | 32,84 | 33,01 | 32,50 | 32,90 | 1.699.400 | 2006-10-06 | 00:00:00 | 32,65 | 33,40 | 32,42 | 33,29 | 2.098.700 | 2006-10-09 | 00:00:00 | 33,05 | 33,58 | 32,77 | 33,42 | 2.789.000 | 2006-10-10 | 00:00:00 | 33,35 | 33,61 | 33,22 | 33,35 | 2.049.800 | 2006-10-11 | 00:00:00 | 33,00 | 33,66 | 32,79 | 33,18 | 2.566.500 | 2006-10-12 | 00:00:00 | 33,21 | 33,72 | 33,17 | 33,58 | 1.693.700 | 2006-10-13 | 00:00:00 | 33,50 | 34,63 | 33,49 | 34,50 | 2.980.100 | 2006-10-16 | 00:00:00 | 34,50 | 34,63 | 34,20 | 34,32 | 1.868.800 | 2006-10-17 | 00:00:00 | 33,90 | 34,60 | 33,90 | 34,40 | 5.016.800 | 2006-10-18 | 00:00:00 | 34,65 | 35,12 | 34,54 | 35,01 | 3.838.800 | 2006-10-19 | 00:00:00 | 34,85 | 35,10 | 34,65 | 34,92 | 2.149.900 | 2006-10-20 | 00:00:00 | 34,97 | 35,04 | 34,65 | 34,92 | 1.939.400 | 2006-10-23 | 00:00:00 | 35,09 | 35,42 | 34,57 | 34,79 | 1.917.600 | 2006-10-24 | 00:00:00 | 34,75 | 34,95 | 34,58 | 34,93 | 1.804.700 | 2006-10-25 | 00:00:00 | 34,90 | 35,05 | 34,69 | 35,03 | 1.605.000 | 2006-10-26 | 00:00:00 | 35,12 | 35,48 | 34,90 | 35,42 | 929.500 | 2006-10-27 | 00:00:00 | 35,42 | 35,45 | 34,80 | 34,88 | 2.364.000 | 2006-10-30 | 00:00:00 | 34,80 | 35,08 | 34,65 | 34,90 | 1.140.900 | 2006-10-31 | 00:00:00 | 35,00 | 35,81 | 34,97 | 35,60 | 2.784.400 | 2006-11-01 | 00:00:00 | 33,90 | 34,55 | 33,55 | 34,09 | 3.258.900 | 2006-11-02 | 00:00:00 | 33,97 | 33,98 | 33,20 | 33,41 | 2.054.100 | 2006-11-03 | 00:00:00 | 33,53 | 33,71 | 32,90 | 32,93 | 2.802.900 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|