(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 2023-06-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-08-11 | 00:00:00 | 32,12 | 34,98 | 31,86 | 34,51 | 8.069.900 | | 2011-08-12 | 00:00:00 | 34,95 | 36,94 | 34,41 | 36,21 | 9.430.600 | | 2011-08-15 | 00:00:00 | 36,72 | 37,57 | 36,44 | 37,50 | 6.493.800 | | 2011-08-16 | 00:00:00 | 36,97 | 38,13 | 36,03 | 36,63 | 7.709.000 | | 2011-08-17 | 00:00:00 | 36,87 | 37,25 | 35,18 | 35,80 | 4.705.500 | | 2011-08-18 | 00:00:00 | 34,59 | 34,61 | 32,00 | 32,23 | 7.357.200 | | 2011-08-19 | 00:00:00 | 31,74 | 32,76 | 31,03 | 31,08 | 6.063.300 | | 2011-08-22 | 00:00:00 | 31,99 | 32,20 | 30,42 | 30,50 | 6.803.800 | | 2011-08-23 | 00:00:00 | 30,73 | 32,24 | 30,22 | 31,86 | 8.532.100 | | 2011-08-24 | 00:00:00 | 31,86 | 33,13 | 31,56 | 33,08 | 5.674.800 | | 2011-08-25 | 00:00:00 | 33,43 | 33,88 | 32,56 | 33,03 | 6.785.600 | | 2011-08-26 | 00:00:00 | 32,64 | 34,95 | 32,11 | 34,87 | 7.350.000 | | 2011-08-29 | 00:00:00 | 35,44 | 36,86 | 35,25 | 36,72 | 7.728.800 | | 2011-08-30 | 00:00:00 | 36,48 | 37,08 | 35,88 | 36,62 | 3.897.500 | | 2011-08-31 | 00:00:00 | 36,76 | 38,06 | 36,45 | 36,87 | 5.399.600 | | 2011-09-01 | 00:00:00 | 36,80 | 37,35 | 35,67 | 35,84 | 4.857.800 | | 2011-09-02 | 00:00:00 | 34,90 | 35,08 | 33,99 | 34,40 | 5.670.000 | | 2011-09-06 | 00:00:00 | 32,79 | 34,04 | 32,15 | 33,92 | 7.563.100 | | 2011-09-07 | 00:00:00 | 34,43 | 35,90 | 34,42 | 35,69 | 6.352.400 | | 2011-09-08 | 00:00:00 | 35,41 | 35,51 | 33,89 | 34,14 | 6.198.900 | | 2011-09-09 | 00:00:00 | 33,65 | 34,53 | 33,04 | 33,36 | 4.476.800 | | 2011-09-12 | 00:00:00 | 32,68 | 33,54 | 32,08 | 33,41 | 5.290.300 | | 2011-09-13 | 00:00:00 | 33,52 | 35,00 | 33,39 | 34,78 | 5.494.600 | | 2011-09-14 | 00:00:00 | 35,12 | 37,24 | 34,63 | 36,58 | 6.879.200 | | 2011-09-15 | 00:00:00 | 37,12 | 37,23 | 36,08 | 37,04 | 4.867.300 | | 2011-09-16 | 00:00:00 | 37,19 | 37,41 | 35,72 | 36,36 | 5.001.800 | | 2011-09-19 | 00:00:00 | 35,41 | 35,41 | 33,92 | 34,96 | 5.956.300 | | 2011-09-20 | 00:00:00 | 35,35 | 36,49 | 35,04 | 35,05 | 4.309.200 | | 2011-09-21 | 00:00:00 | 35,09 | 35,10 | 32,19 | 32,25 | 8.347.300 | | 2011-09-22 | 00:00:00 | 31,09 | 31,59 | 30,73 | 31,29 | 6.316.600 | | 2011-09-23 | 00:00:00 | 31,00 | 32,22 | 30,83 | 31,68 | 4.342.900 | | 2011-09-26 | 00:00:00 | 32,04 | 32,52 | 31,37 | 32,39 | 5.482.000 | | 2011-09-27 | 00:00:00 | 33,41 | 34,56 | 33,15 | 33,56 | 4.764.300 | | 2011-09-28 | 00:00:00 | 33,65 | 33,70 | 31,58 | 31,64 | 4.682.200 | | 2011-09-29 | 00:00:00 | 32,50 | 32,89 | 31,36 | 32,52 | 4.770.700 | | 2011-09-30 | 00:00:00 | 31,83 | 32,16 | 31,05 | 31,25 | 4.196.200 | | 2011-10-03 | 00:00:00 | 30,90 | 31,04 | 29,38 | 29,40 | 5.196.900 | | 2011-10-04 | 00:00:00 | 28,87 | 31,03 | 28,67 | 31,01 | 5.421.800 | | 2011-10-05 | 00:00:00 | 31,13 | 32,17 | 30,70 | 32,12 | 4.909.500 | | 2011-10-06 | 00:00:00 | 31,97 | 33,56 | 31,45 | 33,54 | 5.007.200 | | 2011-10-07 | 00:00:00 | 32,30 | 32,64 | 30,43 | 31,37 | 8.089.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
