(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-17 | 00:00:00 | 36,08 | 36,46 | 35,38 | 35,44 | 2.133.600 | | 2007-12-18 | 00:00:00 | 35,63 | 35,99 | 34,98 | 35,11 | 2.001.900 | | 2007-12-19 | 00:00:00 | 35,11 | 35,76 | 35,09 | 35,50 | 2.171.400 | | 2007-12-20 | 00:00:00 | 35,62 | 36,49 | 35,62 | 36,42 | 1.978.900 | | 2007-12-21 | 00:00:00 | 36,75 | 37,34 | 36,60 | 37,19 | 2.639.600 | | 2007-12-24 | 00:00:00 | 37,09 | 37,29 | 36,86 | 36,98 | 769.000 | | 2007-12-26 | 00:00:00 | 36,80 | 37,51 | 36,80 | 37,47 | 1.397.800 | | 2007-12-27 | 00:00:00 | 37,29 | 37,53 | 37,14 | 37,14 | 1.880.200 | | 2007-12-28 | 00:00:00 | 37,08 | 37,51 | 37,08 | 37,49 | 2.349.300 | | 2007-12-31 | 00:00:00 | 37,30 | 37,35 | 36,61 | 36,74 | 2.034.900 | | 2008-01-02 | 00:00:00 | 36,67 | 36,80 | 36,12 | 36,30 | 1.858.900 | | 2008-01-03 | 00:00:00 | 36,30 | 36,35 | 35,87 | 35,94 | 1.995.400 | | 2008-01-04 | 00:00:00 | 35,58 | 35,85 | 34,72 | 34,77 | 3.533.100 | | 2008-01-07 | 00:00:00 | 35,34 | 35,88 | 35,05 | 35,34 | 3.505.800 | | 2008-01-08 | 00:00:00 | 35,36 | 35,75 | 35,15 | 35,29 | 4.063.500 | | 2008-01-09 | 00:00:00 | 34,89 | 35,71 | 34,72 | 35,38 | 3.836.000 | | 2008-01-10 | 00:00:00 | 35,30 | 37,25 | 35,14 | 36,97 | 4.428.900 | | 2008-01-11 | 00:00:00 | 36,70 | 37,41 | 35,98 | 36,00 | 2.934.200 | | 2008-01-14 | 00:00:00 | 37,83 | 37,83 | 36,20 | 36,64 | 1.973.300 | | 2008-01-15 | 00:00:00 | 36,05 | 36,34 | 35,66 | 35,99 | 2.771.700 | | 2008-01-16 | 00:00:00 | 35,75 | 36,28 | 35,00 | 35,67 | 4.043.600 | | 2008-01-17 | 00:00:00 | 35,70 | 36,13 | 35,19 | 35,35 | 3.680.300 | | 2008-01-18 | 00:00:00 | 35,16 | 35,16 | 33,10 | 33,66 | 7.021.300 | | 2008-01-22 | 00:00:00 | 31,97 | 33,13 | 31,26 | 32,84 | 4.934.900 | | 2008-01-23 | 00:00:00 | 31,69 | 33,56 | 31,45 | 33,43 | 4.812.300 | | 2008-01-24 | 00:00:00 | 33,47 | 34,02 | 33,28 | 33,60 | 3.060.500 | | 2008-01-25 | 00:00:00 | 34,05 | 34,05 | 33,00 | 33,19 | 2.720.300 | | 2008-01-28 | 00:00:00 | 33,17 | 33,56 | 32,79 | 33,52 | 2.374.500 | | 2008-01-29 | 00:00:00 | 33,60 | 33,65 | 33,16 | 33,48 | 1.737.900 | | 2008-01-30 | 00:00:00 | 33,46 | 34,91 | 33,16 | 34,18 | 2.674.700 | | 2008-01-31 | 00:00:00 | 33,58 | 34,13 | 33,33 | 33,86 | 6.063.100 | | 2008-02-01 | 00:00:00 | 34,00 | 34,66 | 33,77 | 34,46 | 6.279.800 | | 2008-02-04 | 00:00:00 | 34,39 | 34,86 | 34,34 | 34,46 | 1.819.400 | | 2008-02-05 | 00:00:00 | 33,80 | 34,59 | 33,57 | 33,59 | 3.349.200 | | 2008-02-06 | 00:00:00 | 34,00 | 34,57 | 33,52 | 33,63 | 3.346.000 | | 2008-02-07 | 00:00:00 | 33,38 | 33,50 | 32,20 | 32,42 | 5.518.800 | | 2008-02-08 | 00:00:00 | 32,19 | 32,32 | 31,81 | 32,00 | 5.493.400 | | 2008-02-11 | 00:00:00 | 32,00 | 32,00 | 31,58 | 31,86 | 4.600.900 | | 2008-02-12 | 00:00:00 | 32,00 | 32,30 | 31,79 | 31,85 | 3.866.800 | | 2008-02-13 | 00:00:00 | 32,05 | 33,16 | 31,92 | 32,68 | 6.019.000 | | 2008-02-14 | 00:00:00 | 32,68 | 32,83 | 31,05 | 31,54 | 6.685.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
