(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-02 | 00:00:00 | 29,32 | 29,40 | 28,04 | 28,14 | 3.250.500 | | 2008-10-03 | 00:00:00 | 28,48 | 29,29 | 28,28 | 28,28 | 3.225.500 | | 2008-10-06 | 00:00:00 | 27,80 | 27,80 | 25,71 | 26,99 | 4.525.300 | | 2008-10-07 | 00:00:00 | 27,26 | 27,50 | 25,06 | 25,11 | 3.867.200 | | 2008-10-08 | 00:00:00 | 24,55 | 25,99 | 24,36 | 24,98 | 3.329.900 | | 2008-10-09 | 00:00:00 | 25,00 | 25,70 | 22,73 | 22,76 | 4.634.400 | | 2008-10-10 | 00:00:00 | 21,79 | 23,65 | 20,65 | 22,48 | 5.867.700 | | 2008-10-13 | 00:00:00 | 23,43 | 25,60 | 23,00 | 25,60 | 2.964.200 | | 2008-10-14 | 00:00:00 | 26,51 | 27,49 | 23,98 | 24,61 | 3.595.900 | | 2008-10-15 | 00:00:00 | 24,32 | 24,38 | 21,97 | 22,15 | 3.047.100 | | 2008-10-16 | 00:00:00 | 22,09 | 23,31 | 20,57 | 23,22 | 3.771.900 | | 2008-10-17 | 00:00:00 | 22,87 | 23,65 | 22,06 | 22,61 | 2.076.000 | | 2008-10-20 | 00:00:00 | 22,86 | 23,85 | 22,34 | 23,85 | 1.809.500 | | 2008-10-21 | 00:00:00 | 23,42 | 23,94 | 22,62 | 22,73 | 2.227.700 | | 2008-10-22 | 00:00:00 | 22,61 | 22,61 | 20,54 | 21,24 | 3.103.000 | | 2008-10-23 | 00:00:00 | 21,36 | 21,42 | 19,75 | 20,72 | 4.592.700 | | 2008-10-24 | 00:00:00 | 19,32 | 20,37 | 18,90 | 19,75 | 3.400.400 | | 2008-10-27 | 00:00:00 | 19,45 | 19,90 | 18,75 | 18,92 | 3.147.200 | | 2008-10-28 | 00:00:00 | 19,32 | 21,15 | 18,95 | 21,15 | 3.410.100 | | 2008-10-29 | 00:00:00 | 21,27 | 22,40 | 20,62 | 21,30 | 3.622.800 | | 2008-10-30 | 00:00:00 | 21,99 | 22,64 | 21,76 | 22,53 | 2.472.900 | | 2008-10-31 | 00:00:00 | 22,14 | 23,18 | 21,80 | 22,19 | 4.251.100 | | 2008-11-03 | 00:00:00 | 22,13 | 23,21 | 22,04 | 23,00 | 2.239.300 | | 2008-11-04 | 00:00:00 | 23,48 | 25,07 | 23,44 | 24,64 | 3.214.400 | | 2008-11-05 | 00:00:00 | 24,22 | 24,61 | 23,24 | 23,26 | 2.148.100 | | 2008-11-06 | 00:00:00 | 23,00 | 23,37 | 21,31 | 21,43 | 3.177.500 | | 2008-11-07 | 00:00:00 | 21,49 | 22,42 | 21,26 | 21,84 | 2.744.300 | | 2008-11-10 | 00:00:00 | 22,20 | 22,71 | 21,37 | 21,71 | 2.362.300 | | 2008-11-11 | 00:00:00 | 21,49 | 21,70 | 20,54 | 20,94 | 2.175.500 | | 2008-11-12 | 00:00:00 | 20,55 | 20,60 | 19,22 | 19,37 | 2.561.400 | | 2008-11-13 | 00:00:00 | 19,32 | 21,10 | 18,05 | 20,97 | 3.937.800 | | 2008-11-14 | 00:00:00 | 20,53 | 22,38 | 19,72 | 20,75 | 4.563.600 | | 2008-11-17 | 00:00:00 | 19,80 | 20,07 | 18,70 | 19,12 | 4.685.400 | | 2008-11-18 | 00:00:00 | 19,23 | 19,47 | 18,20 | 19,00 | 3.016.600 | | 2008-11-19 | 00:00:00 | 18,89 | 19,37 | 17,63 | 17,64 | 2.644.900 | | 2008-11-20 | 00:00:00 | 16,95 | 17,82 | 16,10 | 16,20 | 3.347.600 | | 2008-11-21 | 00:00:00 | 16,55 | 17,33 | 15,78 | 17,29 | 3.135.900 | | 2008-11-24 | 00:00:00 | 17,50 | 19,21 | 17,18 | 18,61 | 3.573.900 | | 2008-11-25 | 00:00:00 | 19,40 | 19,40 | 18,10 | 18,55 | 4.537.600 | | 2008-11-26 | 00:00:00 | 18,01 | 18,75 | 17,64 | 18,69 | 3.266.500 | | 2008-11-28 | 00:00:00 | 18,61 | 18,86 | 18,43 | 18,83 | 950.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
