(Login BolsaPT & Canal Forex) |
|
 KLA-Tencor Corpor - [Ticker: KLAC] |     | | Última Trade | 104,770 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:35:00 | Price-Target 1 Ano | 0,000 | | Variação | -4,120 (-3.78%) | Capitalização Bolsista | 0 | | Bid / Ask | 104,760 x 100 - 104,780 x 100 | EPS | 0,00 | | Abertura | 110,000 | PER | 0,00% | | Máximo | 110,000 | Pagamento Dividendo | | | Mínimo | 103,090 | Data Ex-Dividendo | | | Fecho Anterior | 108,890 | Yield | | | Volume | 2.005.703 | 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 KLAC de 2000-01-01 a 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 29,41 | 30,31 | 28,23 | 28,28 | 17.646.800 | | 2002-09-20 | 00:00:00 | 28,55 | 28,92 | 27,93 | 28,02 | 13.879.400 | | 2002-09-23 | 00:00:00 | 27,44 | 27,85 | 26,28 | 26,63 | 21.711.000 | | 2002-09-24 | 00:00:00 | 25,85 | 28,67 | 25,79 | 27,96 | 31.687.000 | | 2002-09-25 | 00:00:00 | 28,60 | 30,58 | 28,02 | 30,01 | 23.140.700 | | 2002-09-26 | 00:00:00 | 30,35 | 30,43 | 28,17 | 28,41 | 22.170.600 | | 2002-09-27 | 00:00:00 | 28,06 | 29,82 | 27,92 | 28,70 | 17.812.700 | | 2002-09-30 | 00:00:00 | 28,45 | 28,79 | 27,69 | 27,94 | 14.761.000 | | 2002-10-01 | 00:00:00 | 28,35 | 29,74 | 27,88 | 29,23 | 14.741.100 | | 2002-10-02 | 00:00:00 | 28,96 | 30,70 | 28,95 | 29,45 | 20.877.200 | | 2002-10-03 | 00:00:00 | 29,11 | 29,27 | 27,39 | 27,42 | 16.740.600 | | 2002-10-04 | 00:00:00 | 27,99 | 28,08 | 26,12 | 26,92 | 16.470.700 | | 2002-10-07 | 00:00:00 | 26,75 | 27,29 | 26,14 | 26,41 | 13.448.200 | | 2002-10-08 | 00:00:00 | 26,73 | 27,71 | 25,52 | 26,71 | 19.475.800 | | 2002-10-09 | 00:00:00 | 26,15 | 27,84 | 25,97 | 26,14 | 21.126.700 | | 2002-10-10 | 00:00:00 | 26,35 | 27,52 | 25,16 | 27,23 | 22.733.100 | | 2002-10-11 | 00:00:00 | 27,94 | 29,24 | 27,85 | 28,78 | 17.393.000 | | 2002-10-14 | 00:00:00 | 28,36 | 29,45 | 28,15 | 29,40 | 12.236.300 | | 2002-10-15 | 00:00:00 | 31,16 | 31,86 | 30,41 | 31,78 | 18.331.500 | | 2002-10-16 | 00:00:00 | 29,14 | 29,87 | 29,05 | 29,33 | 13.102.800 | | 2002-10-17 | 00:00:00 | 31,19 | 32,42 | 30,50 | 32,30 | 18.191.100 | | 2002-10-18 | 00:00:00 | 31,60 | 32,94 | 31,50 | 32,89 | 18.041.400 | | 2002-10-21 | 00:00:00 | 32,45 | 34,81 | 32,02 | 34,00 | 15.068.300 | | 2002-10-22 | 00:00:00 | 32,20 | 32,36 | 30,21 | 30,53 | 26.364.900 | | 2002-10-23 | 00:00:00 | 28,74 | 33,00 | 28,70 | 32,72 | 32.958.400 | | 2002-10-24 | 00:00:00 | 33,30 | 34,47 | 31,56 | 31,80 | 29.429.400 | | 2002-10-25 | 00:00:00 | 31,77 | 33,65 | 31,60 | 33,62 | 16.503.400 | | 2002-10-28 | 00:00:00 | 34,42 | 35,96 | 34,20 | 35,00 | 23.013.600 | | 2002-10-29 | 00:00:00 | 34,90 | 35,37 | 33,23 | 34,55 | 18.739.500 | | 2002-10-30 | 00:00:00 | 34,81 | 36,71 | 34,32 | 36,28 | 20.571.000 | | 2002-10-31 | 00:00:00 | 36,10 | 36,89 | 35,11 | 35,61 | 18.510.500 | | 2002-11-01 | 00:00:00 | 35,21 | 37,48 | 34,84 | 37,39 | 19.167.500 | | 2002-11-04 | 00:00:00 | 38,59 | 39,70 | 37,55 | 37,90 | 21.010.200 | | 2002-11-05 | 00:00:00 | 37,44 | 38,25 | 36,21 | 37,47 | 21.363.600 | | 2002-11-06 | 00:00:00 | 37,64 | 39,25 | 37,43 | 39,07 | 19.487.000 | | 2002-11-07 | 00:00:00 | 38,10 | 38,40 | 36,40 | 36,63 | 18.861.800 | | 2002-11-08 | 00:00:00 | 36,58 | 37,55 | 35,84 | 37,05 | 18.531.900 | | 2002-11-11 | 00:00:00 | 36,78 | 36,90 | 34,79 | 34,97 | 15.131.900 | | 2002-11-12 | 00:00:00 | 35,21 | 36,62 | 34,87 | 35,47 | 18.501.500 | | 2002-11-13 | 00:00:00 | 35,11 | 36,03 | 34,39 | 35,45 | 23.162.600 | | 2002-11-14 | 00:00:00 | 36,16 | 37,65 | 35,21 | 37,62 | 20.300.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
