(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 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-05-09 | 00:00:00 | 39,66 | 40,30 | 39,47 | 39,82 | 6.677.800 | | 2003-05-12 | 00:00:00 | 39,63 | 40,84 | 39,22 | 40,61 | 8.096.700 | | 2003-05-13 | 00:00:00 | 39,74 | 39,91 | 39,04 | 39,37 | 9.420.400 | | 2003-05-14 | 00:00:00 | 39,38 | 39,61 | 37,73 | 38,18 | 9.867.800 | | 2003-05-15 | 00:00:00 | 39,01 | 39,55 | 38,56 | 39,25 | 6.937.200 | | 2003-05-16 | 00:00:00 | 39,35 | 39,48 | 37,97 | 38,15 | 7.099.000 | | 2003-05-19 | 00:00:00 | 37,93 | 38,04 | 36,45 | 36,45 | 8.984.200 | | 2003-05-20 | 00:00:00 | 36,48 | 36,96 | 35,80 | 36,29 | 10.522.800 | | 2003-05-21 | 00:00:00 | 36,36 | 36,61 | 35,83 | 36,34 | 7.733.500 | | 2003-05-22 | 00:00:00 | 36,40 | 37,00 | 35,90 | 36,52 | 5.628.600 | | 2003-05-23 | 00:00:00 | 36,61 | 37,26 | 36,44 | 36,74 | 5.041.100 | | 2003-05-27 | 00:00:00 | 36,57 | 38,77 | 36,43 | 38,71 | 8.567.000 | | 2003-05-28 | 00:00:00 | 38,79 | 39,23 | 38,03 | 38,76 | 7.472.700 | | 2003-05-29 | 00:00:00 | 38,79 | 40,58 | 38,70 | 39,96 | 9.286.300 | | 2003-05-30 | 00:00:00 | 40,01 | 40,40 | 39,06 | 39,20 | 7.176.400 | | 2003-06-02 | 00:00:00 | 39,48 | 39,77 | 37,47 | 37,80 | 8.060.100 | | 2003-06-03 | 00:00:00 | 37,52 | 39,03 | 37,22 | 39,02 | 8.058.900 | | 2003-06-04 | 00:00:00 | 38,68 | 39,54 | 37,80 | 39,15 | 11.084.100 | | 2003-06-05 | 00:00:00 | 37,68 | 38,57 | 37,23 | 38,55 | 10.465.000 | | 2003-06-06 | 00:00:00 | 39,02 | 40,36 | 36,61 | 36,86 | 13.152.800 | | 2003-06-09 | 00:00:00 | 36,10 | 36,61 | 35,09 | 35,93 | 9.959.900 | | 2003-06-10 | 00:00:00 | 36,10 | 36,67 | 35,62 | 36,63 | 7.725.500 | | 2003-06-11 | 00:00:00 | 35,73 | 36,64 | 34,82 | 36,51 | 11.925.800 | | 2003-06-12 | 00:00:00 | 36,62 | 36,74 | 35,35 | 35,75 | 7.099.400 | | 2003-06-13 | 00:00:00 | 35,94 | 36,05 | 34,32 | 34,63 | 8.105.900 | | 2003-06-16 | 00:00:00 | 34,97 | 36,06 | 33,89 | 35,85 | 8.704.600 | | 2003-06-17 | 00:00:00 | 36,19 | 36,20 | 34,60 | 35,30 | 9.692.800 | | 2003-06-18 | 00:00:00 | 35,03 | 36,27 | 34,43 | 36,02 | 9.209.800 | | 2003-06-19 | 00:00:00 | 36,33 | 36,94 | 35,77 | 35,78 | 9.133.200 | | 2003-06-20 | 00:00:00 | 36,30 | 36,60 | 35,10 | 35,82 | 9.100.300 | | 2003-06-23 | 00:00:00 | 35,70 | 36,44 | 34,61 | 35,04 | 6.087.400 | | 2003-06-24 | 00:00:00 | 34,80 | 35,25 | 33,98 | 34,15 | 8.991.500 | | 2003-06-25 | 00:00:00 | 34,12 | 35,07 | 33,63 | 33,85 | 8.381.900 | | 2003-06-26 | 00:00:00 | 34,14 | 35,32 | 33,80 | 34,96 | 7.311.200 | | 2003-06-27 | 00:00:00 | 35,15 | 35,32 | 33,87 | 34,42 | 6.313.700 | | 2003-06-30 | 00:00:00 | 34,85 | 34,97 | 33,74 | 34,10 | 7.815.900 | | 2003-07-01 | 00:00:00 | 33,90 | 34,90 | 33,23 | 34,65 | 9.420.100 | | 2003-07-02 | 00:00:00 | 34,71 | 36,25 | 34,68 | 36,19 | 10.750.800 | | 2003-07-03 | 00:00:00 | 35,63 | 36,50 | 35,55 | 35,89 | 4.777.600 | | 2003-07-07 | 00:00:00 | 36,46 | 37,99 | 36,29 | 37,79 | 6.560.900 | | 2003-07-08 | 00:00:00 | 37,58 | 38,25 | 37,02 | 38,12 | 6.221.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
