(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 | | 2000-10-17 | 00:00:00 | 31,81 | 33,00 | 26,75 | 28,06 | 15.010.600 | | 2000-10-18 | 00:00:00 | 27,00 | 31,38 | 25,50 | 28,44 | 11.945.800 | | 2000-10-19 | 00:00:00 | 31,44 | 35,25 | 31,12 | 35,00 | 7.708.700 | | 2000-10-20 | 00:00:00 | 33,44 | 35,94 | 33,06 | 34,44 | 6.397.200 | | 2000-10-23 | 00:00:00 | 34,25 | 37,12 | 34,12 | 36,31 | 4.660.600 | | 2000-10-24 | 00:00:00 | 35,50 | 35,50 | 32,81 | 33,31 | 5.634.200 | | 2000-10-25 | 00:00:00 | 32,06 | 33,38 | 30,31 | 32,06 | 8.116.100 | | 2000-10-26 | 00:00:00 | 32,31 | 33,25 | 30,19 | 32,81 | 6.370.800 | | 2000-10-27 | 00:00:00 | 34,00 | 34,88 | 30,25 | 31,12 | 7.432.800 | | 2000-10-30 | 00:00:00 | 31,00 | 32,75 | 29,88 | 31,00 | 5.731.400 | | 2000-10-31 | 00:00:00 | 32,12 | 34,62 | 32,12 | 33,81 | 6.763.600 | | 2000-11-01 | 00:00:00 | 31,00 | 33,62 | 30,88 | 32,81 | 4.487.400 | | 2000-11-02 | 00:00:00 | 33,12 | 34,62 | 33,06 | 33,50 | 7.927.500 | | 2000-11-03 | 00:00:00 | 32,81 | 33,00 | 31,50 | 32,19 | 6.491.300 | | 2000-11-06 | 00:00:00 | 32,69 | 33,00 | 31,69 | 32,00 | 2.726.600 | | 2000-11-07 | 00:00:00 | 31,88 | 31,88 | 29,94 | 30,50 | 3.687.100 | | 2000-11-08 | 00:00:00 | 30,75 | 31,12 | 27,88 | 28,00 | 4.983.000 | | 2000-11-09 | 00:00:00 | 27,31 | 29,38 | 26,81 | 28,50 | 5.680.200 | | 2000-11-10 | 00:00:00 | 27,50 | 28,38 | 25,88 | 26,25 | 5.091.200 | | 2000-11-13 | 00:00:00 | 25,81 | 29,81 | 25,56 | 27,94 | 6.087.100 | | 2000-11-14 | 00:00:00 | 29,00 | 30,75 | 28,50 | 30,50 | 5.337.700 | | 2000-11-15 | 00:00:00 | 30,62 | 33,12 | 30,50 | 31,75 | 7.388.000 | | 2000-11-16 | 00:00:00 | 30,69 | 31,88 | 29,00 | 29,00 | 3.379.000 | | 2000-11-17 | 00:00:00 | 28,88 | 30,75 | 28,44 | 29,81 | 2.681.300 | | 2000-11-20 | 00:00:00 | 29,25 | 30,44 | 28,56 | 28,62 | 4.827.200 | | 2000-11-21 | 00:00:00 | 29,00 | 29,38 | 27,62 | 28,44 | 4.279.200 | | 2000-11-22 | 00:00:00 | 28,25 | 30,25 | 28,19 | 29,25 | 5.115.200 | | 2000-11-24 | 00:00:00 | 29,88 | 32,94 | 29,69 | 32,81 | 2.731.400 | | 2000-11-27 | 00:00:00 | 33,56 | 34,12 | 30,62 | 31,25 | 5.580.600 | | 2000-11-28 | 00:00:00 | 31,06 | 31,25 | 27,50 | 27,53 | 7.339.700 | | 2000-11-29 | 00:00:00 | 27,77 | 30,25 | 27,06 | 29,94 | 4.093.400 | | 2000-11-30 | 00:00:00 | 28,30 | 28,94 | 26,50 | 27,50 | 6.859.800 | | 2000-12-01 | 00:00:00 | 27,25 | 30,25 | 27,06 | 27,75 | 6.070.400 | | 2000-12-04 | 00:00:00 | 27,94 | 29,75 | 26,81 | 29,19 | 3.910.300 | | 2000-12-05 | 00:00:00 | 30,06 | 32,88 | 30,00 | 32,88 | 4.605.200 | | 2000-12-06 | 00:00:00 | 32,81 | 34,00 | 31,06 | 31,50 | 4.808.600 | | 2000-12-07 | 00:00:00 | 30,62 | 31,25 | 29,62 | 30,44 | 2.753.600 | | 2000-12-08 | 00:00:00 | 31,75 | 36,00 | 31,62 | 35,94 | 9.022.400 | | 2000-12-11 | 00:00:00 | 35,38 | 37,31 | 34,19 | 36,81 | 6.140.100 | | 2000-12-12 | 00:00:00 | 35,69 | 35,94 | 32,12 | 32,62 | 7.653.900 | | 2000-12-13 | 00:00:00 | 30,75 | 32,50 | 30,25 | 30,44 | 4.604.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
