(Login BolsaPT & Canal Forex) |
|
Maxim Integrated - [Ticker: MXIM] | | Última Trade | 55,990 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | --1.10 (+0.98%) | Capitalização Bolsista | 0 | Bid / Ask | 52,400 x 700 - 52,410 x 600 | EPS | 0,00 | Abertura | 57,020 | PER | 0,00% | Máximo | 57,040 | Pagamento Dividendo | | Mínimo | 55,660 | Data Ex-Dividendo | | Fecho Anterior | 57,090 | Yield | | Volume | 1.934.555 | 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 MXIM de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-09-18 | 00:00:00 | 57,47 | 58,56 | 57,47 | 58,32 | 2.044.013 | 2018-09-19 | 00:00:00 | 58,43 | 59,00 | 57,96 | 58,13 | 1.428.389 | 2018-09-20 | 00:00:00 | 58,57 | 59,97 | 58,23 | 59,58 | 1.967.933 | 2018-09-21 | 00:00:00 | 59,49 | 59,67 | 58,77 | 59,52 | 3.505.028 | 2018-09-24 | 00:00:00 | 59,07 | 59,88 | 58,97 | 59,73 | 1.221.152 | 2018-09-25 | 00:00:00 | 59,03 | 59,24 | 57,96 | 58,07 | 2.082.202 | 2018-09-26 | 00:00:00 | 58,15 | 58,40 | 56,50 | 56,52 | 2.768.060 | 2018-09-27 | 00:00:00 | 56,51 | 56,87 | 56,02 | 56,35 | 3.104.545 | 2018-09-28 | 00:00:00 | 56,34 | 56,70 | 55,97 | 56,39 | 2.340.460 | 2018-10-01 | 00:00:00 | 56,60 | 57,00 | 56,32 | 56,46 | 1.563.373 | 2018-10-02 | 00:00:00 | 56,45 | 57,68 | 56,25 | 56,63 | 1.834.461 | 2018-10-03 | 00:00:00 | 56,36 | 57,04 | 55,69 | 56,99 | 2.383.320 | 2018-10-04 | 00:00:00 | 56,68 | 56,68 | 55,18 | 55,71 | 3.156.125 | 2018-10-05 | 00:00:00 | 55,60 | 55,79 | 52,84 | 53,41 | 3.317.239 | 2018-10-08 | 00:00:00 | 53,00 | 53,20 | 52,16 | 52,58 | 2.634.973 | 2018-10-09 | 00:00:00 | 52,55 | 53,01 | 52,41 | 52,86 | 1.451.141 | 2018-10-10 | 00:00:00 | 52,02 | 52,52 | 50,69 | 50,78 | 2.686.308 | 2018-10-11 | 00:00:00 | 50,74 | 52,41 | 50,64 | 52,26 | 1.246.463 | 2018-10-12 | 00:00:00 | 52,58 | 52,82 | 51,22 | 51,80 | 2.138.048 | 2018-10-15 | 00:00:00 | 51,74 | 52,21 | 51,30 | 51,31 | 1.668.599 | 2018-10-16 | 00:00:00 | 51,92 | 53,09 | 51,79 | 52,98 | 1.957.449 | 2018-10-17 | 00:00:00 | 53,36 | 53,36 | 52,27 | 52,86 | 1.466.157 | 2018-10-18 | 00:00:00 | 51,33 | 51,86 | 50,75 | 51,36 | 4.339.840 | 2018-10-19 | 00:00:00 | 51,60 | 52,52 | 50,81 | 51,14 | 2.845.032 | 2018-10-22 | 00:00:00 | 51,43 | 51,83 | 51,08 | 51,32 | 1.930.603 | 2018-10-23 | 00:00:00 | 50,05 | 50,30 | 49,21 | 50,24 | 1.561.381 | 2018-10-24 | 00:00:00 | 49,66 | 49,87 | 46,85 | 46,90 | 8.139.231 | 2018-10-25 | 00:00:00 | 47,55 | 48,90 | 47,55 | 48,13 | 4.561.808 | 2018-10-26 | 00:00:00 | 46,90 | 49,24 | 46,90 | 48,26 | 3.967.350 | 2018-10-29 | 00:00:00 | 49,16 | 49,71 | 47,95 | 48,57 | 3.487.670 | 2018-10-30 | 00:00:00 | 48,82 | 50,10 | 47,96 | 49,78 | 4.003.189 | 2018-10-31 | 00:00:00 | 50,74 | 52,00 | 49,24 | 50,02 | 6.387.349 | 2018-11-01 | 00:00:00 | 50,01 | 53,61 | 49,80 | 53,12 | 4.848.308 | 2018-11-02 | 00:00:00 | 53,70 | 53,70 | 51,27 | 51,91 | 4.175.894 | 2018-11-05 | 00:00:00 | 51,75 | 52,01 | 50,79 | 51,41 | 2.332.132 | 2018-11-06 | 00:00:00 | 51,33 | 52,33 | 51,30 | 51,68 | 2.430.188 | 2018-11-07 | 00:00:00 | 52,36 | 52,89 | 51,88 | 52,64 | 2.407.738 | 2018-11-08 | 00:00:00 | 52,18 | 53,51 | 52,02 | 53,22 | 3.031.896 | 2018-11-09 | 00:00:00 | 52,58 | 53,17 | 51,49 | 52,09 | 5.706.060 | 2018-11-12 | 00:00:00 | 51,15 | 51,68 | 50,88 | 51,31 | 2.859.388 | 2018-11-13 | 00:00:00 | 51,67 | 52,68 | 51,37 | 51,44 | 2.941.273 | | << < 101 102 103 > >> |
|