(Login BolsaPT & Canal Forex) |
|
 Agilent Technolog - [Ticker: A] |     | | Última Trade | 68,850 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-09-14 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.48 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 68,130 x 1.200 - 68,140 x 600 | EPS | 0,00 | | Abertura | 69,280 | PER | 0,00% | | Máximo | 69,410 | Pagamento Dividendo | | | Mínimo | 68,560 | Data Ex-Dividendo | | | Fecho Anterior | 69,330 | Yield | | | Volume | 1.461.065 | 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 2018-09-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-10-07 | 00:00:00 | 32,30 | 32,64 | 30,43 | 31,37 | 8.089.600 | | 2011-10-10 | 00:00:00 | 32,14 | 33,45 | 32,02 | 33,31 | 3.855.000 | | 2011-10-11 | 00:00:00 | 32,87 | 34,11 | 32,56 | 33,93 | 3.915.600 | | 2011-10-12 | 00:00:00 | 34,21 | 34,58 | 33,40 | 33,78 | 7.601.400 | | 2011-10-13 | 00:00:00 | 33,33 | 33,41 | 31,89 | 32,47 | 8.445.300 | | 2011-10-14 | 00:00:00 | 33,16 | 33,55 | 33,02 | 33,34 | 5.820.500 | | 2011-10-17 | 00:00:00 | 33,02 | 33,46 | 32,76 | 33,07 | 4.999.200 | | 2011-10-18 | 00:00:00 | 33,03 | 33,72 | 32,14 | 33,48 | 6.051.600 | | 2011-10-19 | 00:00:00 | 33,31 | 33,81 | 32,84 | 32,99 | 3.493.100 | | 2011-10-20 | 00:00:00 | 33,13 | 33,85 | 32,48 | 33,73 | 4.820.100 | | 2011-10-21 | 00:00:00 | 34,28 | 35,44 | 34,21 | 35,27 | 4.310.200 | | 2011-10-24 | 00:00:00 | 35,59 | 37,73 | 35,44 | 37,54 | 6.109.300 | | 2011-10-25 | 00:00:00 | 36,95 | 37,39 | 35,82 | 35,93 | 5.272.600 | | 2011-10-26 | 00:00:00 | 35,98 | 36,06 | 34,83 | 35,79 | 6.226.900 | | 2011-10-27 | 00:00:00 | 37,80 | 40,40 | 37,06 | 40,00 | 8.875.000 | | 2011-10-28 | 00:00:00 | 39,84 | 41,05 | 39,70 | 40,89 | 6.317.400 | | 2011-10-31 | 00:00:00 | 39,85 | 39,97 | 37,07 | 37,07 | 7.473.900 | | 2011-11-01 | 00:00:00 | 35,24 | 36,06 | 34,66 | 35,29 | 7.594.200 | | 2011-11-02 | 00:00:00 | 35,82 | 36,55 | 35,50 | 36,16 | 4.039.600 | | 2011-11-03 | 00:00:00 | 36,81 | 37,45 | 36,04 | 37,13 | 4.647.700 | | 2011-11-04 | 00:00:00 | 36,57 | 37,06 | 35,82 | 36,91 | 3.163.600 | | 2011-11-07 | 00:00:00 | 36,80 | 37,85 | 36,45 | 37,74 | 3.927.800 | | 2011-11-08 | 00:00:00 | 38,02 | 38,79 | 37,55 | 38,75 | 3.594.200 | | 2011-11-09 | 00:00:00 | 37,41 | 37,64 | 35,69 | 36,07 | 6.587.800 | | 2011-11-10 | 00:00:00 | 36,90 | 37,49 | 36,38 | 36,86 | 3.815.200 | | 2011-11-11 | 00:00:00 | 37,60 | 38,20 | 37,21 | 37,46 | 3.916.500 | | 2011-11-14 | 00:00:00 | 37,13 | 37,81 | 37,00 | 37,55 | 2.608.000 | | 2011-11-15 | 00:00:00 | 37,96 | 38,57 | 37,21 | 38,25 | 4.189.300 | | 2011-11-16 | 00:00:00 | 37,34 | 39,39 | 37,19 | 38,58 | 8.279.100 | | 2011-11-17 | 00:00:00 | 38,34 | 38,56 | 36,90 | 37,21 | 4.500.800 | | 2011-11-18 | 00:00:00 | 37,50 | 37,50 | 36,61 | 36,81 | 3.807.900 | | 2011-11-21 | 00:00:00 | 35,81 | 35,99 | 34,88 | 35,79 | 4.004.900 | | 2011-11-22 | 00:00:00 | 35,62 | 36,12 | 35,04 | 35,58 | 2.653.300 | | 2011-11-23 | 00:00:00 | 35,01 | 35,12 | 33,60 | 33,60 | 4.256.400 | | 2011-11-25 | 00:00:00 | 33,42 | 34,38 | 33,22 | 33,83 | 2.286.300 | | 2011-11-28 | 00:00:00 | 35,13 | 35,88 | 34,72 | 35,16 | 3.078.000 | | 2011-11-29 | 00:00:00 | 35,37 | 35,64 | 34,85 | 35,02 | 2.820.200 | | 2011-11-30 | 00:00:00 | 36,58 | 37,69 | 36,53 | 37,50 | 3.346.700 | | 2011-12-01 | 00:00:00 | 37,30 | 38,38 | 37,05 | 37,82 | 3.179.200 | | 2011-12-02 | 00:00:00 | 38,39 | 38,58 | 36,67 | 36,76 | 3.494.500 | | 2011-12-05 | 00:00:00 | 37,53 | 37,88 | 36,77 | 37,06 | 3.272.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
