(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 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-01-11 | 00:00:00 | 30,88 | 31,05 | 30,67 | 30,82 | 3.420.300 | | 2010-01-12 | 00:00:00 | 30,56 | 30,65 | 30,22 | 30,45 | 2.053.700 | | 2010-01-13 | 00:00:00 | 30,47 | 30,78 | 30,05 | 30,69 | 2.445.600 | | 2010-01-14 | 00:00:00 | 30,59 | 31,24 | 30,50 | 31,15 | 4.409.000 | | 2010-01-15 | 00:00:00 | 31,22 | 31,36 | 30,33 | 30,43 | 3.309.500 | | 2010-01-19 | 00:00:00 | 30,36 | 30,83 | 30,35 | 30,80 | 2.549.100 | | 2010-01-20 | 00:00:00 | 30,53 | 30,67 | 30,19 | 30,63 | 3.282.600 | | 2010-01-21 | 00:00:00 | 31,00 | 31,11 | 30,18 | 30,52 | 4.350.100 | | 2010-01-22 | 00:00:00 | 30,35 | 30,35 | 29,09 | 29,17 | 3.049.400 | | 2010-01-25 | 00:00:00 | 29,42 | 29,65 | 29,23 | 29,45 | 2.581.200 | | 2010-01-26 | 00:00:00 | 29,37 | 29,50 | 28,98 | 29,29 | 1.929.100 | | 2010-01-27 | 00:00:00 | 29,20 | 29,29 | 28,73 | 29,17 | 3.120.300 | | 2010-01-28 | 00:00:00 | 29,13 | 29,37 | 28,49 | 28,69 | 3.531.600 | | 2010-01-29 | 00:00:00 | 28,93 | 29,17 | 27,92 | 28,03 | 4.236.800 | | 2010-02-01 | 00:00:00 | 28,16 | 29,32 | 28,13 | 29,13 | 3.995.300 | | 2010-02-02 | 00:00:00 | 29,22 | 29,59 | 29,09 | 29,50 | 4.209.400 | | 2010-02-03 | 00:00:00 | 29,39 | 29,89 | 29,36 | 29,54 | 4.353.100 | | 2010-02-04 | 00:00:00 | 29,30 | 29,45 | 28,94 | 29,07 | 4.744.200 | | 2010-02-05 | 00:00:00 | 28,91 | 29,26 | 28,18 | 29,17 | 6.828.800 | | 2010-02-08 | 00:00:00 | 29,21 | 29,68 | 29,13 | 29,20 | 4.952.900 | | 2010-02-09 | 00:00:00 | 29,53 | 29,72 | 29,18 | 29,41 | 3.684.300 | | 2010-02-10 | 00:00:00 | 29,46 | 29,49 | 28,88 | 29,25 | 2.328.700 | | 2010-02-11 | 00:00:00 | 29,25 | 29,61 | 28,77 | 29,36 | 4.994.600 | | 2010-02-12 | 00:00:00 | 30,65 | 30,74 | 29,57 | 29,98 | 8.195.900 | | 2010-02-16 | 00:00:00 | 30,24 | 30,34 | 29,97 | 30,25 | 4.692.100 | | 2010-02-17 | 00:00:00 | 30,36 | 30,74 | 30,13 | 30,63 | 3.498.700 | | 2010-02-18 | 00:00:00 | 30,57 | 31,00 | 30,44 | 30,98 | 2.370.500 | | 2010-02-19 | 00:00:00 | 30,84 | 31,27 | 30,62 | 31,20 | 2.994.400 | | 2010-02-22 | 00:00:00 | 31,29 | 31,29 | 30,85 | 31,15 | 2.888.500 | | 2010-02-23 | 00:00:00 | 31,09 | 31,16 | 30,53 | 30,85 | 3.123.300 | | 2010-02-24 | 00:00:00 | 30,97 | 31,24 | 30,86 | 31,23 | 2.822.500 | | 2010-02-25 | 00:00:00 | 30,84 | 31,13 | 30,23 | 31,09 | 3.418.100 | | 2010-02-26 | 00:00:00 | 31,17 | 31,52 | 30,98 | 31,46 | 3.346.300 | | 2010-03-01 | 00:00:00 | 31,43 | 32,13 | 31,43 | 32,09 | 3.378.800 | | 2010-03-02 | 00:00:00 | 32,00 | 32,54 | 31,85 | 32,36 | 4.304.900 | | 2010-03-03 | 00:00:00 | 32,42 | 32,54 | 32,30 | 32,44 | 4.592.000 | | 2010-03-04 | 00:00:00 | 32,46 | 32,46 | 31,84 | 32,26 | 4.363.500 | | 2010-03-05 | 00:00:00 | 32,83 | 33,25 | 32,63 | 33,16 | 5.504.500 | | 2010-03-08 | 00:00:00 | 33,11 | 33,15 | 32,82 | 33,00 | 5.019.900 | | 2010-03-09 | 00:00:00 | 32,93 | 33,33 | 32,87 | 33,27 | 5.066.800 | | 2010-03-10 | 00:00:00 | 33,20 | 33,75 | 33,09 | 33,66 | 3.359.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
