(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 | 2003-01-14 | 00:00:00 | 37,56 | 38,84 | 37,34 | 38,09 | 7.494.700 | 2003-01-15 | 00:00:00 | 38,30 | 38,75 | 36,45 | 37,19 | 9.418.300 | 2003-01-16 | 00:00:00 | 37,26 | 37,51 | 35,00 | 35,32 | 10.228.100 | 2003-01-17 | 00:00:00 | 34,70 | 34,83 | 32,77 | 32,93 | 9.245.500 | 2003-01-21 | 00:00:00 | 33,31 | 33,71 | 32,47 | 32,55 | 8.426.100 | 2003-01-22 | 00:00:00 | 32,50 | 33,65 | 32,30 | 32,59 | 8.736.600 | 2003-01-23 | 00:00:00 | 33,48 | 33,75 | 32,70 | 33,23 | 8.907.600 | 2003-01-24 | 00:00:00 | 32,70 | 32,81 | 31,45 | 31,69 | 7.694.200 | 2003-01-27 | 00:00:00 | 31,49 | 32,25 | 31,30 | 31,70 | 6.942.400 | 2003-01-28 | 00:00:00 | 31,99 | 32,39 | 31,06 | 32,07 | 9.114.000 | 2003-01-29 | 00:00:00 | 31,94 | 33,64 | 31,22 | 33,22 | 9.080.600 | 2003-01-30 | 00:00:00 | 32,64 | 33,33 | 30,65 | 30,80 | 11.083.300 | 2003-01-31 | 00:00:00 | 29,87 | 31,87 | 29,66 | 31,21 | 11.322.300 | 2003-02-03 | 00:00:00 | 31,20 | 31,80 | 30,95 | 31,16 | 6.870.100 | 2003-02-04 | 00:00:00 | 30,90 | 31,49 | 30,69 | 31,13 | 6.602.800 | 2003-02-05 | 00:00:00 | 31,33 | 32,99 | 30,96 | 31,22 | 9.509.800 | 2003-02-06 | 00:00:00 | 30,96 | 31,77 | 30,25 | 30,56 | 8.790.400 | 2003-02-07 | 00:00:00 | 31,10 | 31,19 | 28,96 | 30,14 | 7.328.800 | 2003-02-10 | 00:00:00 | 30,19 | 30,70 | 29,78 | 30,37 | 7.217.200 | 2003-02-11 | 00:00:00 | 30,52 | 31,46 | 30,31 | 30,73 | 7.382.700 | 2003-02-12 | 00:00:00 | 30,96 | 31,35 | 30,20 | 30,50 | 6.278.600 | 2003-02-13 | 00:00:00 | 30,55 | 30,78 | 30,00 | 30,58 | 5.266.800 | 2003-02-14 | 00:00:00 | 30,92 | 32,86 | 30,85 | 32,85 | 8.733.900 | 2003-02-18 | 00:00:00 | 32,95 | 34,29 | 32,94 | 34,04 | 7.751.300 | 2003-02-19 | 00:00:00 | 34,10 | 34,33 | 33,19 | 33,69 | 5.694.300 | 2003-02-20 | 00:00:00 | 34,47 | 34,82 | 33,85 | 33,86 | 7.415.600 | 2003-02-21 | 00:00:00 | 34,12 | 34,29 | 33,08 | 33,95 | 7.276.800 | 2003-02-24 | 00:00:00 | 33,77 | 34,34 | 33,39 | 33,55 | 6.286.500 | 2003-02-25 | 00:00:00 | 32,94 | 32,99 | 31,85 | 32,91 | 9.039.600 | 2003-02-26 | 00:00:00 | 32,55 | 33,40 | 31,93 | 32,05 | 7.457.600 | 2003-02-27 | 00:00:00 | 32,33 | 33,40 | 32,11 | 33,17 | 6.494.500 | 2003-02-28 | 00:00:00 | 33,23 | 34,56 | 33,18 | 34,54 | 6.305.800 | 2003-03-03 | 00:00:00 | 34,69 | 34,78 | 32,41 | 32,49 | 8.852.100 | 2003-03-04 | 00:00:00 | 32,65 | 32,88 | 32,11 | 32,43 | 7.045.000 | 2003-03-05 | 00:00:00 | 33,30 | 34,43 | 33,12 | 34,34 | 11.911.200 | 2003-03-06 | 00:00:00 | 33,86 | 34,51 | 33,69 | 34,37 | 10.686.800 | 2003-03-07 | 00:00:00 | 33,45 | 34,43 | 33,28 | 34,32 | 8.525.600 | 2003-03-10 | 00:00:00 | 33,90 | 34,20 | 33,33 | 33,70 | 5.900.500 | 2003-03-11 | 00:00:00 | 33,88 | 34,11 | 33,40 | 33,60 | 5.951.700 | 2003-03-12 | 00:00:00 | 33,41 | 34,54 | 32,94 | 34,45 | 8.854.200 | 2003-03-13 | 00:00:00 | 35,16 | 38,28 | 35,15 | 38,21 | 17.245.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|