(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 40,63 | 41,31 | 39,36 | 39,65 | 18.919.900 | | 2003-01-15 | 00:00:00 | 38,83 | 39,14 | 37,62 | 38,45 | 18.081.300 | | 2003-01-16 | 00:00:00 | 39,02 | 39,40 | 37,56 | 37,83 | 13.793.600 | | 2003-01-17 | 00:00:00 | 37,02 | 37,40 | 35,76 | 36,02 | 14.161.600 | | 2003-01-21 | 00:00:00 | 36,55 | 36,85 | 35,67 | 35,73 | 11.606.600 | | 2003-01-22 | 00:00:00 | 36,15 | 37,14 | 35,71 | 36,20 | 14.232.200 | | 2003-01-23 | 00:00:00 | 37,08 | 37,49 | 35,68 | 36,41 | 15.783.300 | | 2003-01-24 | 00:00:00 | 35,59 | 35,88 | 34,30 | 34,46 | 17.905.600 | | 2003-01-27 | 00:00:00 | 34,20 | 35,21 | 34,05 | 34,52 | 11.206.800 | | 2003-01-28 | 00:00:00 | 34,89 | 35,27 | 34,02 | 34,67 | 13.305.600 | | 2003-01-29 | 00:00:00 | 34,95 | 36,06 | 34,31 | 35,85 | 15.846.700 | | 2003-01-30 | 00:00:00 | 35,63 | 36,08 | 33,71 | 33,75 | 13.136.500 | | 2003-01-31 | 00:00:00 | 31,59 | 33,01 | 31,20 | 32,64 | 19.790.600 | | 2003-02-03 | 00:00:00 | 32,86 | 33,20 | 32,18 | 32,23 | 11.419.700 | | 2003-02-04 | 00:00:00 | 31,80 | 32,51 | 31,65 | 32,30 | 12.554.800 | | 2003-02-05 | 00:00:00 | 32,75 | 33,85 | 32,54 | 32,79 | 15.482.000 | | 2003-02-06 | 00:00:00 | 32,73 | 33,28 | 32,00 | 32,23 | 12.025.800 | | 2003-02-07 | 00:00:00 | 32,60 | 32,69 | 31,34 | 31,64 | 8.381.300 | | 2003-02-10 | 00:00:00 | 31,65 | 32,68 | 31,33 | 32,29 | 10.119.300 | | 2003-02-11 | 00:00:00 | 32,41 | 32,68 | 31,61 | 32,10 | 10.112.600 | | 2003-02-12 | 00:00:00 | 31,93 | 32,78 | 31,80 | 32,04 | 11.394.500 | | 2003-02-13 | 00:00:00 | 32,11 | 32,35 | 31,43 | 32,17 | 10.084.500 | | 2003-02-14 | 00:00:00 | 32,28 | 34,32 | 32,22 | 34,31 | 14.176.900 | | 2003-02-18 | 00:00:00 | 34,60 | 35,25 | 34,55 | 35,11 | 12.101.800 | | 2003-02-19 | 00:00:00 | 35,01 | 35,11 | 34,15 | 34,65 | 8.516.900 | | 2003-02-20 | 00:00:00 | 34,91 | 35,62 | 34,70 | 35,31 | 8.523.700 | | 2003-02-21 | 00:00:00 | 35,75 | 35,76 | 34,62 | 35,05 | 8.975.900 | | 2003-02-24 | 00:00:00 | 35,04 | 35,91 | 34,76 | 35,34 | 9.987.400 | | 2003-02-25 | 00:00:00 | 34,72 | 35,10 | 34,00 | 35,01 | 9.825.400 | | 2003-02-26 | 00:00:00 | 34,79 | 35,40 | 33,85 | 34,05 | 9.222.500 | | 2003-02-27 | 00:00:00 | 34,48 | 35,19 | 33,91 | 35,13 | 11.283.600 | | 2003-02-28 | 00:00:00 | 35,17 | 35,85 | 34,75 | 35,75 | 8.370.100 | | 2003-03-03 | 00:00:00 | 36,00 | 36,35 | 34,25 | 34,35 | 9.830.900 | | 2003-03-04 | 00:00:00 | 34,45 | 34,73 | 34,00 | 34,21 | 8.366.900 | | 2003-03-05 | 00:00:00 | 34,30 | 34,51 | 33,61 | 34,08 | 9.092.600 | | 2003-03-06 | 00:00:00 | 33,95 | 34,25 | 33,40 | 33,92 | 9.929.100 | | 2003-03-07 | 00:00:00 | 33,10 | 34,04 | 32,76 | 33,82 | 12.286.100 | | 2003-03-10 | 00:00:00 | 33,35 | 33,53 | 32,25 | 32,33 | 9.902.100 | | 2003-03-11 | 00:00:00 | 32,30 | 32,75 | 32,07 | 32,35 | 9.527.900 | | 2003-03-12 | 00:00:00 | 32,34 | 33,63 | 32,28 | 33,59 | 13.736.400 | | 2003-03-13 | 00:00:00 | 34,21 | 35,47 | 33,50 | 35,37 | 14.156.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
