(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-01-04 | 00:00:00 | 34,30 | 34,60 | 33,46 | 34,41 | 2.073.700 | | 2007-01-05 | 00:00:00 | 34,30 | 34,40 | 34,00 | 34,09 | 2.676.600 | | 2007-01-08 | 00:00:00 | 33,98 | 34,08 | 33,68 | 33,97 | 1.557.200 | | 2007-01-09 | 00:00:00 | 34,08 | 34,32 | 33,63 | 34,01 | 1.386.200 | | 2007-01-10 | 00:00:00 | 34,04 | 34,04 | 33,37 | 33,70 | 2.157.400 | | 2007-01-11 | 00:00:00 | 33,83 | 34,04 | 33,35 | 33,70 | 2.088.300 | | 2007-01-12 | 00:00:00 | 33,67 | 34,04 | 33,54 | 33,60 | 1.405.900 | | 2007-01-16 | 00:00:00 | 33,51 | 33,93 | 33,34 | 33,54 | 3.096.500 | | 2007-01-17 | 00:00:00 | 33,43 | 33,48 | 32,76 | 32,87 | 2.663.100 | | 2007-01-18 | 00:00:00 | 32,75 | 32,79 | 31,90 | 32,25 | 3.627.700 | | 2007-01-19 | 00:00:00 | 32,35 | 32,94 | 32,32 | 32,80 | 2.504.300 | | 2007-01-22 | 00:00:00 | 32,67 | 32,73 | 32,49 | 32,57 | 3.370.600 | | 2007-01-23 | 00:00:00 | 32,39 | 32,92 | 32,31 | 32,71 | 2.675.000 | | 2007-01-24 | 00:00:00 | 32,71 | 33,00 | 32,46 | 32,61 | 2.848.400 | | 2007-01-25 | 00:00:00 | 32,59 | 32,87 | 32,01 | 32,06 | 1.860.200 | | 2007-01-26 | 00:00:00 | 32,00 | 32,50 | 31,99 | 32,37 | 1.793.700 | | 2007-01-29 | 00:00:00 | 32,26 | 32,46 | 31,92 | 31,99 | 2.023.800 | | 2007-01-30 | 00:00:00 | 31,99 | 32,08 | 31,87 | 32,00 | 1.436.200 | | 2007-01-31 | 00:00:00 | 32,00 | 32,10 | 31,90 | 32,00 | 2.270.000 | | 2007-02-01 | 00:00:00 | 32,17 | 32,50 | 32,00 | 32,19 | 2.606.900 | | 2007-02-02 | 00:00:00 | 32,27 | 32,28 | 31,46 | 31,61 | 5.377.400 | | 2007-02-05 | 00:00:00 | 31,64 | 31,88 | 31,24 | 31,83 | 2.512.100 | | 2007-02-06 | 00:00:00 | 32,12 | 32,17 | 31,75 | 32,00 | 2.515.100 | | 2007-02-07 | 00:00:00 | 32,05 | 32,70 | 32,05 | 32,57 | 3.420.200 | | 2007-02-08 | 00:00:00 | 32,45 | 32,77 | 32,28 | 32,67 | 2.536.800 | | 2007-02-09 | 00:00:00 | 32,66 | 32,98 | 32,54 | 32,66 | 2.358.800 | | 2007-02-12 | 00:00:00 | 32,62 | 32,76 | 32,52 | 32,59 | 1.459.600 | | 2007-02-13 | 00:00:00 | 32,66 | 33,08 | 32,53 | 32,98 | 2.437.600 | | 2007-02-14 | 00:00:00 | 32,85 | 33,40 | 32,85 | 32,94 | 2.885.000 | | 2007-02-15 | 00:00:00 | 32,99 | 34,15 | 32,96 | 33,83 | 4.086.900 | | 2007-02-16 | 00:00:00 | 33,72 | 33,74 | 32,55 | 32,77 | 5.641.000 | | 2007-02-20 | 00:00:00 | 32,48 | 32,70 | 32,17 | 32,49 | 4.063.100 | | 2007-02-21 | 00:00:00 | 32,33 | 32,98 | 32,30 | 32,75 | 4.010.500 | | 2007-02-22 | 00:00:00 | 32,81 | 33,15 | 32,81 | 33,00 | 3.354.400 | | 2007-02-23 | 00:00:00 | 33,26 | 33,41 | 32,85 | 33,27 | 3.164.100 | | 2007-02-26 | 00:00:00 | 33,26 | 33,36 | 33,01 | 33,28 | 2.962.300 | | 2007-02-27 | 00:00:00 | 32,90 | 33,05 | 31,65 | 32,11 | 4.319.300 | | 2007-02-28 | 00:00:00 | 32,11 | 32,25 | 31,61 | 31,75 | 3.043.000 | | 2007-03-01 | 00:00:00 | 31,15 | 31,66 | 30,81 | 31,44 | 2.909.300 | | 2007-03-02 | 00:00:00 | 31,35 | 31,53 | 30,69 | 30,72 | 2.455.500 | | 2007-03-05 | 00:00:00 | 30,40 | 31,14 | 30,26 | 30,69 | 2.141.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
