(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 | 2002-05-28 | 00:00:00 | 49,06 | 49,30 | 46,04 | 47,14 | 7.156.700 | 2002-05-29 | 00:00:00 | 46,67 | 46,81 | 45,65 | 46,35 | 5.133.400 | 2002-05-30 | 00:00:00 | 45,89 | 46,95 | 45,06 | 46,56 | 6.194.700 | 2002-05-31 | 00:00:00 | 46,80 | 47,40 | 45,67 | 46,00 | 6.321.500 | 2002-06-03 | 00:00:00 | 46,01 | 46,01 | 42,92 | 42,97 | 7.299.100 | 2002-06-04 | 00:00:00 | 43,15 | 45,66 | 42,65 | 44,46 | 8.384.400 | 2002-06-05 | 00:00:00 | 44,66 | 44,98 | 43,07 | 44,51 | 6.659.000 | 2002-06-06 | 00:00:00 | 43,33 | 44,07 | 42,52 | 43,29 | 7.048.000 | 2002-06-07 | 00:00:00 | 41,95 | 43,97 | 40,89 | 43,07 | 8.905.300 | 2002-06-10 | 00:00:00 | 43,15 | 43,76 | 42,45 | 42,45 | 6.646.000 | 2002-06-11 | 00:00:00 | 42,66 | 43,56 | 40,78 | 40,84 | 6.958.100 | 2002-06-12 | 00:00:00 | 40,98 | 44,40 | 40,81 | 43,76 | 12.135.300 | 2002-06-13 | 00:00:00 | 43,32 | 44,93 | 42,69 | 43,44 | 9.249.500 | 2002-06-14 | 00:00:00 | 42,70 | 43,29 | 41,51 | 43,12 | 9.016.300 | 2002-06-17 | 00:00:00 | 44,00 | 45,48 | 43,75 | 45,39 | 6.539.100 | 2002-06-18 | 00:00:00 | 44,95 | 46,71 | 44,58 | 44,79 | 6.053.200 | 2002-06-19 | 00:00:00 | 44,25 | 44,56 | 42,03 | 42,41 | 7.376.300 | 2002-06-20 | 00:00:00 | 42,24 | 43,40 | 39,34 | 39,61 | 11.890.300 | 2002-06-21 | 00:00:00 | 38,90 | 39,38 | 36,56 | 36,67 | 11.553.200 | 2002-06-24 | 00:00:00 | 36,30 | 39,57 | 36,22 | 38,27 | 10.673.100 | 2002-06-25 | 00:00:00 | 38,80 | 39,10 | 35,76 | 35,92 | 8.774.200 | 2002-06-26 | 00:00:00 | 34,39 | 37,53 | 34,22 | 36,89 | 10.048.800 | 2002-06-27 | 00:00:00 | 38,30 | 38,85 | 36,72 | 38,25 | 9.573.600 | 2002-06-28 | 00:00:00 | 38,15 | 40,05 | 37,96 | 38,33 | 7.294.600 | 2002-07-01 | 00:00:00 | 38,30 | 39,05 | 36,07 | 36,18 | 6.271.900 | 2002-07-02 | 00:00:00 | 35,95 | 36,92 | 35,01 | 36,00 | 9.701.200 | 2002-07-03 | 00:00:00 | 35,96 | 37,78 | 35,53 | 37,77 | 7.775.100 | 2002-07-05 | 00:00:00 | 38,26 | 41,01 | 38,25 | 40,98 | 3.840.200 | 2002-07-08 | 00:00:00 | 40,02 | 40,96 | 37,68 | 37,76 | 8.352.300 | 2002-07-09 | 00:00:00 | 36,89 | 37,55 | 36,37 | 36,66 | 7.193.000 | 2002-07-10 | 00:00:00 | 37,41 | 37,44 | 35,17 | 35,50 | 8.847.500 | 2002-07-11 | 00:00:00 | 35,73 | 38,50 | 35,47 | 38,48 | 12.571.900 | 2002-07-12 | 00:00:00 | 39,15 | 40,10 | 37,62 | 39,59 | 10.525.400 | 2002-07-15 | 00:00:00 | 39,02 | 42,00 | 38,01 | 41,72 | 10.274.800 | 2002-07-16 | 00:00:00 | 41,59 | 42,84 | 40,00 | 40,99 | 11.320.900 | 2002-07-17 | 00:00:00 | 42,45 | 43,31 | 39,85 | 41,27 | 12.235.000 | 2002-07-18 | 00:00:00 | 41,00 | 42,06 | 40,24 | 40,51 | 8.358.100 | 2002-07-19 | 00:00:00 | 39,71 | 41,70 | 39,49 | 39,88 | 10.191.200 | 2002-07-22 | 00:00:00 | 39,80 | 40,61 | 37,30 | 38,25 | 11.389.800 | 2002-07-23 | 00:00:00 | 38,39 | 39,50 | 35,99 | 36,82 | 9.471.700 | 2002-07-24 | 00:00:00 | 36,51 | 38,25 | 34,61 | 38,16 | 15.750.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|