(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 | | 2009-07-21 | 00:00:00 | 21,69 | 21,85 | 21,46 | 21,48 | 4.173.300 | | 2009-07-22 | 00:00:00 | 21,44 | 21,61 | 21,12 | 21,50 | 4.630.500 | | 2009-07-23 | 00:00:00 | 21,44 | 22,27 | 21,34 | 22,12 | 3.898.600 | | 2009-07-24 | 00:00:00 | 21,84 | 22,29 | 21,82 | 22,27 | 2.528.000 | | 2009-07-27 | 00:00:00 | 21,69 | 22,95 | 21,69 | 22,66 | 5.244.300 | | 2009-07-28 | 00:00:00 | 22,54 | 23,89 | 22,54 | 23,29 | 6.372.400 | | 2009-07-29 | 00:00:00 | 23,24 | 23,38 | 22,45 | 22,63 | 5.005.100 | | 2009-07-30 | 00:00:00 | 22,88 | 23,61 | 22,87 | 23,16 | 4.162.700 | | 2009-07-31 | 00:00:00 | 23,20 | 23,53 | 22,96 | 23,22 | 2.533.700 | | 2009-08-03 | 00:00:00 | 23,61 | 24,01 | 23,48 | 23,95 | 2.765.400 | | 2009-08-04 | 00:00:00 | 23,85 | 24,35 | 23,70 | 24,17 | 2.735.500 | | 2009-08-05 | 00:00:00 | 24,23 | 24,40 | 23,44 | 23,53 | 2.540.300 | | 2009-08-06 | 00:00:00 | 23,51 | 23,67 | 23,14 | 23,27 | 3.636.600 | | 2009-08-07 | 00:00:00 | 23,65 | 23,84 | 23,49 | 23,73 | 2.353.200 | | 2009-08-10 | 00:00:00 | 23,67 | 23,88 | 23,40 | 23,83 | 2.578.800 | | 2009-08-11 | 00:00:00 | 23,71 | 24,11 | 23,48 | 23,89 | 3.405.100 | | 2009-08-12 | 00:00:00 | 23,96 | 24,72 | 23,91 | 24,38 | 3.402.900 | | 2009-08-13 | 00:00:00 | 24,54 | 24,80 | 24,36 | 24,59 | 2.160.200 | | 2009-08-14 | 00:00:00 | 24,57 | 24,73 | 23,73 | 24,04 | 3.085.100 | | 2009-08-17 | 00:00:00 | 23,88 | 23,91 | 23,28 | 23,56 | 3.992.600 | | 2009-08-18 | 00:00:00 | 24,52 | 26,00 | 24,16 | 25,41 | 13.374.100 | | 2009-08-19 | 00:00:00 | 25,15 | 25,39 | 24,98 | 25,25 | 5.442.700 | | 2009-08-20 | 00:00:00 | 25,14 | 25,43 | 25,12 | 25,32 | 3.234.200 | | 2009-08-21 | 00:00:00 | 25,60 | 25,61 | 25,22 | 25,55 | 3.475.900 | | 2009-08-24 | 00:00:00 | 25,64 | 25,74 | 25,33 | 25,50 | 2.224.800 | | 2009-08-25 | 00:00:00 | 25,50 | 25,70 | 25,23 | 25,34 | 3.089.200 | | 2009-08-26 | 00:00:00 | 25,44 | 25,64 | 25,15 | 25,48 | 3.318.500 | | 2009-08-27 | 00:00:00 | 25,50 | 25,57 | 25,23 | 25,54 | 7.017.700 | | 2009-08-28 | 00:00:00 | 25,67 | 26,05 | 25,63 | 25,83 | 3.969.500 | | 2009-08-31 | 00:00:00 | 25,45 | 25,74 | 25,31 | 25,68 | 5.106.500 | | 2009-09-01 | 00:00:00 | 25,51 | 26,33 | 25,48 | 25,85 | 6.642.300 | | 2009-09-02 | 00:00:00 | 25,97 | 25,97 | 24,96 | 25,22 | 6.461.500 | | 2009-09-03 | 00:00:00 | 25,47 | 25,54 | 25,00 | 25,29 | 4.637.000 | | 2009-09-04 | 00:00:00 | 25,37 | 25,92 | 25,15 | 25,86 | 3.255.700 | | 2009-09-08 | 00:00:00 | 25,86 | 26,42 | 25,81 | 26,41 | 4.118.600 | | 2009-09-09 | 00:00:00 | 26,31 | 27,19 | 26,16 | 27,15 | 3.676.500 | | 2009-09-10 | 00:00:00 | 27,08 | 27,88 | 26,94 | 27,86 | 4.298.800 | | 2009-09-11 | 00:00:00 | 27,88 | 28,16 | 27,75 | 28,05 | 4.390.800 | | 2009-09-14 | 00:00:00 | 27,86 | 28,18 | 27,64 | 28,10 | 3.514.400 | | 2009-09-15 | 00:00:00 | 27,65 | 28,38 | 27,65 | 28,32 | 3.318.100 | | 2009-09-16 | 00:00:00 | 28,33 | 28,77 | 28,33 | 28,63 | 3.233.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
