(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 | 2008-08-06 | 00:00:00 | 35,89 | 36,65 | 35,73 | 36,64 | 1.898.300 | 2008-08-07 | 00:00:00 | 36,44 | 36,95 | 36,27 | 36,29 | 1.939.600 | 2008-08-08 | 00:00:00 | 36,24 | 37,25 | 36,21 | 37,00 | 2.476.900 | 2008-08-11 | 00:00:00 | 37,09 | 37,25 | 36,70 | 37,00 | 1.888.600 | 2008-08-12 | 00:00:00 | 36,75 | 37,06 | 36,72 | 36,97 | 2.170.400 | 2008-08-13 | 00:00:00 | 36,79 | 37,07 | 35,90 | 36,55 | 2.084.400 | 2008-08-14 | 00:00:00 | 36,21 | 36,67 | 35,63 | 36,18 | 3.115.300 | 2008-08-15 | 00:00:00 | 36,70 | 36,80 | 36,00 | 36,37 | 2.617.000 | 2008-08-18 | 00:00:00 | 36,40 | 36,40 | 35,56 | 35,78 | 3.005.600 | 2008-08-19 | 00:00:00 | 35,64 | 35,76 | 35,11 | 35,25 | 2.359.900 | 2008-08-20 | 00:00:00 | 35,27 | 35,33 | 34,52 | 34,80 | 1.986.200 | 2008-08-21 | 00:00:00 | 34,32 | 34,84 | 34,31 | 34,63 | 2.085.900 | 2008-08-22 | 00:00:00 | 34,74 | 35,45 | 34,74 | 35,38 | 1.612.200 | 2008-08-25 | 00:00:00 | 35,11 | 35,37 | 34,73 | 34,78 | 1.880.200 | 2008-08-26 | 00:00:00 | 34,65 | 34,84 | 34,32 | 34,71 | 1.664.700 | 2008-08-27 | 00:00:00 | 34,68 | 35,17 | 33,93 | 34,74 | 1.572.100 | 2008-08-28 | 00:00:00 | 34,90 | 35,51 | 34,80 | 35,51 | 1.401.700 | 2008-08-29 | 00:00:00 | 35,28 | 35,31 | 34,62 | 34,76 | 1.667.800 | 2008-09-02 | 00:00:00 | 35,09 | 35,70 | 34,29 | 34,49 | 2.057.700 | 2008-09-03 | 00:00:00 | 34,35 | 34,50 | 33,36 | 33,81 | 2.757.700 | 2008-09-04 | 00:00:00 | 33,52 | 33,53 | 32,14 | 32,18 | 2.615.600 | 2008-09-05 | 00:00:00 | 32,00 | 32,92 | 31,75 | 32,79 | 2.301.400 | 2008-09-08 | 00:00:00 | 33,38 | 33,52 | 32,57 | 32,97 | 2.178.900 | 2008-09-09 | 00:00:00 | 33,16 | 33,16 | 32,06 | 32,06 | 1.868.300 | 2008-09-10 | 00:00:00 | 32,31 | 32,45 | 31,80 | 31,89 | 2.578.800 | 2008-09-11 | 00:00:00 | 31,50 | 32,00 | 31,11 | 31,94 | 2.654.100 | 2008-09-12 | 00:00:00 | 31,77 | 32,10 | 31,55 | 32,05 | 2.192.300 | 2008-09-15 | 00:00:00 | 31,35 | 31,86 | 30,80 | 30,83 | 2.208.900 | 2008-09-16 | 00:00:00 | 30,48 | 31,49 | 29,52 | 31,22 | 2.777.300 | 2008-09-17 | 00:00:00 | 30,59 | 30,71 | 29,60 | 29,75 | 3.771.200 | 2008-09-18 | 00:00:00 | 30,00 | 31,45 | 29,40 | 31,37 | 3.739.200 | 2008-09-19 | 00:00:00 | 32,01 | 33,00 | 31,74 | 32,91 | 3.566.700 | 2008-09-22 | 00:00:00 | 32,78 | 32,78 | 31,02 | 31,12 | 2.779.600 | 2008-09-23 | 00:00:00 | 31,27 | 31,57 | 30,54 | 30,86 | 3.070.200 | 2008-09-24 | 00:00:00 | 30,77 | 31,06 | 30,32 | 30,74 | 3.008.900 | 2008-09-25 | 00:00:00 | 30,92 | 31,07 | 30,56 | 30,78 | 4.715.700 | 2008-09-26 | 00:00:00 | 30,78 | 30,99 | 30,14 | 30,93 | 4.511.500 | 2008-09-29 | 00:00:00 | 30,37 | 30,59 | 28,64 | 29,07 | 5.072.100 | 2008-09-30 | 00:00:00 | 29,39 | 30,10 | 28,73 | 29,66 | 4.151.300 | 2008-10-01 | 00:00:00 | 29,18 | 29,92 | 28,83 | 29,67 | 2.609.800 | 2008-10-02 | 00:00:00 | 29,32 | 29,40 | 28,04 | 28,14 | 3.250.500 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|