(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 | 2002-07-24 | 00:00:00 | 36,51 | 38,25 | 34,61 | 38,16 | 15.750.200 | 2002-07-25 | 00:00:00 | 37,25 | 37,35 | 32,00 | 33,65 | 14.968.800 | 2002-07-26 | 00:00:00 | 34,30 | 34,75 | 32,41 | 33,64 | 9.923.900 | 2002-07-29 | 00:00:00 | 33,75 | 35,81 | 32,90 | 35,31 | 9.391.000 | 2002-07-30 | 00:00:00 | 34,70 | 37,01 | 34,53 | 36,85 | 7.665.000 | 2002-07-31 | 00:00:00 | 35,81 | 36,31 | 34,07 | 35,18 | 7.876.600 | 2002-08-01 | 00:00:00 | 34,76 | 35,31 | 32,44 | 32,51 | 6.833.400 | 2002-08-02 | 00:00:00 | 31,60 | 31,75 | 29,82 | 29,96 | 14.329.200 | 2002-08-05 | 00:00:00 | 29,74 | 30,14 | 27,84 | 28,10 | 8.500.900 | 2002-08-06 | 00:00:00 | 28,65 | 30,45 | 28,51 | 29,24 | 9.733.200 | 2002-08-07 | 00:00:00 | 31,43 | 32,39 | 28,75 | 30,99 | 13.535.700 | 2002-08-08 | 00:00:00 | 30,91 | 32,87 | 29,82 | 32,52 | 10.055.800 | 2002-08-09 | 00:00:00 | 31,89 | 32,97 | 31,05 | 32,01 | 7.392.100 | 2002-08-12 | 00:00:00 | 32,68 | 32,85 | 31,28 | 31,99 | 6.105.400 | 2002-08-13 | 00:00:00 | 31,95 | 33,59 | 29,89 | 29,94 | 9.808.200 | 2002-08-14 | 00:00:00 | 30,14 | 33,34 | 29,82 | 33,29 | 8.896.100 | 2002-08-15 | 00:00:00 | 33,35 | 34,56 | 32,59 | 34,10 | 9.916.700 | 2002-08-16 | 00:00:00 | 33,90 | 37,31 | 33,60 | 37,19 | 12.835.800 | 2002-08-19 | 00:00:00 | 37,00 | 38,47 | 36,30 | 37,90 | 8.123.300 | 2002-08-20 | 00:00:00 | 37,34 | 37,48 | 35,40 | 36,00 | 7.768.100 | 2002-08-21 | 00:00:00 | 36,51 | 37,86 | 36,05 | 37,71 | 7.260.100 | 2002-08-22 | 00:00:00 | 37,69 | 38,55 | 36,58 | 37,41 | 7.399.300 | 2002-08-23 | 00:00:00 | 36,70 | 36,95 | 35,18 | 35,53 | 6.331.800 | 2002-08-26 | 00:00:00 | 35,93 | 36,34 | 34,77 | 35,92 | 5.857.900 | 2002-08-27 | 00:00:00 | 36,37 | 36,47 | 33,87 | 33,88 | 6.165.100 | 2002-08-28 | 00:00:00 | 32,97 | 33,00 | 31,55 | 31,56 | 9.680.200 | 2002-08-29 | 00:00:00 | 31,25 | 32,75 | 30,63 | 32,12 | 6.782.400 | 2002-08-30 | 00:00:00 | 31,30 | 32,65 | 31,21 | 31,61 | 6.016.900 | 2002-09-03 | 00:00:00 | 30,89 | 31,17 | 29,73 | 29,91 | 7.642.400 | 2002-09-04 | 00:00:00 | 30,40 | 30,43 | 28,26 | 29,66 | 13.053.600 | 2002-09-05 | 00:00:00 | 28,84 | 29,26 | 27,90 | 27,97 | 8.442.000 | 2002-09-06 | 00:00:00 | 28,60 | 29,59 | 28,52 | 28,85 | 9.389.500 | 2002-09-09 | 00:00:00 | 28,47 | 29,50 | 27,45 | 28,96 | 8.524.900 | 2002-09-10 | 00:00:00 | 29,33 | 30,82 | 29,07 | 30,09 | 9.409.800 | 2002-09-11 | 00:00:00 | 30,46 | 31,62 | 30,30 | 30,57 | 6.568.300 | 2002-09-12 | 00:00:00 | 29,65 | 29,65 | 27,89 | 28,04 | 7.866.900 | 2002-09-13 | 00:00:00 | 27,91 | 29,20 | 27,34 | 27,90 | 10.923.700 | 2002-09-16 | 00:00:00 | 27,67 | 28,04 | 26,20 | 26,26 | 7.292.400 | 2002-09-17 | 00:00:00 | 27,48 | 27,53 | 25,35 | 25,48 | 11.163.500 | 2002-09-18 | 00:00:00 | 25,01 | 25,77 | 24,82 | 25,31 | 9.538.300 | 2002-09-19 | 00:00:00 | 24,47 | 25,39 | 24,32 | 24,45 | 8.909.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|