(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-09-26 | 00:00:00 | 64,65 | 64,90 | 63,91 | 64,11 | 1.615.245 | | 2017-09-27 | 00:00:00 | 64,27 | 64,66 | 64,05 | 64,39 | 1.159.137 | | 2017-09-28 | 00:00:00 | 64,25 | 64,62 | 63,97 | 63,98 | 1.076.812 | | 2017-09-29 | 00:00:00 | 64,00 | 64,28 | 63,72 | 64,20 | 1.669.194 | | 2017-10-02 | 00:00:00 | 64,29 | 65,07 | 64,21 | 64,87 | 1.684.995 | | 2017-10-03 | 00:00:00 | 65,06 | 65,78 | 65,06 | 65,15 | 1.216.399 | | 2017-10-04 | 00:00:00 | 65,15 | 65,87 | 65,15 | 65,83 | 743.076 | | 2017-10-05 | 00:00:00 | 65,85 | 65,99 | 65,52 | 65,70 | 1.948.939 | | 2017-10-06 | 00:00:00 | 65,68 | 66,38 | 65,66 | 66,36 | 1.252.881 | | 2017-10-09 | 00:00:00 | 66,49 | 66,77 | 66,02 | 66,56 | 1.542.275 | | 2017-10-10 | 00:00:00 | 66,68 | 66,86 | 66,22 | 66,60 | 1.142.183 | | 2017-10-11 | 00:00:00 | 66,68 | 66,97 | 66,34 | 66,62 | 1.763.994 | | 2017-10-12 | 00:00:00 | 66,65 | 67,60 | 66,54 | 67,54 | 1.435.850 | | 2017-10-13 | 00:00:00 | 67,63 | 67,82 | 66,89 | 66,99 | 943.084 | | 2017-10-16 | 00:00:00 | 67,20 | 67,37 | 66,77 | 66,91 | 1.473.375 | | 2017-10-17 | 00:00:00 | 66,68 | 66,68 | 65,99 | 66,12 | 1.708.025 | | 2017-10-18 | 00:00:00 | 66,38 | 66,59 | 66,07 | 66,44 | 1.150.451 | | 2017-10-19 | 00:00:00 | 66,44 | 66,98 | 66,06 | 66,88 | 1.359.061 | | 2017-10-20 | 00:00:00 | 67,19 | 67,53 | 67,07 | 67,25 | 1.502.810 | | 2017-10-23 | 00:00:00 | 67,45 | 67,68 | 66,93 | 67,02 | 1.266.729 | | 2017-10-24 | 00:00:00 | 67,31 | 67,55 | 66,88 | 67,32 | 1.966.591 | | 2017-10-25 | 00:00:00 | 67,90 | 68,52 | 67,03 | 67,39 | 1.590.110 | | 2017-10-26 | 00:00:00 | 67,53 | 67,83 | 67,20 | 67,71 | 1.417.947 | | 2017-10-27 | 00:00:00 | 67,81 | 68,01 | 67,41 | 67,97 | 1.440.956 | | 2017-10-30 | 00:00:00 | 67,80 | 67,93 | 67,10 | 67,49 | 846.605 | | 2017-10-31 | 00:00:00 | 67,74 | 68,17 | 67,54 | 68,03 | 1.609.938 | | 2017-11-01 | 00:00:00 | 68,20 | 68,44 | 67,84 | 68,02 | 1.357.307 | | 2017-11-02 | 00:00:00 | 68,08 | 68,38 | 67,81 | 68,13 | 1.854.678 | | 2017-11-03 | 00:00:00 | 68,09 | 68,67 | 68,01 | 68,37 | 1.070.662 | | 2017-11-06 | 00:00:00 | 68,27 | 68,45 | 67,87 | 68,22 | 991.668 | | 2017-11-07 | 00:00:00 | 68,32 | 68,64 | 68,04 | 68,25 | 946.235 | | 2017-12-14 | 00:00:00 | 66,93 | 67,09 | 66,37 | 66,51 | 1.740.712 | | 2017-12-15 | 00:00:00 | 66,88 | 67,86 | 66,69 | 67,61 | 2.745.658 | | 2017-12-18 | 00:00:00 | 68,24 | 68,51 | 67,48 | 67,66 | 2.138.491 | | 2017-12-19 | 00:00:00 | 67,71 | 68,05 | 67,49 | 67,75 | 1.446.685 | | 2017-12-20 | 00:00:00 | 68,04 | 68,14 | 67,16 | 67,40 | 1.362.997 | | 2017-12-21 | 00:00:00 | 67,58 | 67,87 | 67,27 | 67,52 | 1.495.136 | | 2017-12-22 | 00:00:00 | 67,46 | 67,54 | 66,86 | 67,35 | 1.220.344 | | 2017-12-26 | 00:00:00 | 67,31 | 67,45 | 67,05 | 67,25 | 532.739 | | 2017-12-27 | 00:00:00 | 67,21 | 67,46 | 67,15 | 67,30 | 1.029.229 | | 2017-12-28 | 00:00:00 | 67,44 | 67,48 | 67,02 | 67,45 | 589.501 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
