(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 | | 2005-09-26 | 00:00:00 | 41,85 | 42,30 | 41,45 | 41,60 | 4.524.900 | | 2005-09-27 | 00:00:00 | 41,77 | 41,77 | 40,32 | 40,89 | 5.458.100 | | 2005-09-28 | 00:00:00 | 40,97 | 41,40 | 40,62 | 40,89 | 3.642.400 | | 2005-09-29 | 00:00:00 | 40,84 | 42,11 | 40,70 | 41,75 | 4.073.300 | | 2005-09-30 | 00:00:00 | 41,86 | 42,72 | 41,73 | 42,65 | 4.091.600 | | 2005-10-03 | 00:00:00 | 43,11 | 43,75 | 42,97 | 43,09 | 4.950.100 | | 2005-10-04 | 00:00:00 | 43,11 | 43,85 | 42,90 | 42,95 | 5.273.000 | | 2005-10-05 | 00:00:00 | 43,08 | 43,25 | 42,45 | 42,59 | 3.901.800 | | 2005-10-06 | 00:00:00 | 42,48 | 42,71 | 41,28 | 41,80 | 5.314.600 | | 2005-10-07 | 00:00:00 | 41,98 | 42,20 | 41,58 | 41,63 | 2.342.300 | | 2005-10-10 | 00:00:00 | 40,99 | 41,70 | 40,39 | 40,42 | 5.476.100 | | 2005-10-11 | 00:00:00 | 40,45 | 40,65 | 39,23 | 39,99 | 8.353.400 | | 2005-10-12 | 00:00:00 | 39,86 | 40,50 | 39,42 | 40,26 | 5.345.300 | | 2005-10-13 | 00:00:00 | 40,07 | 40,64 | 39,81 | 40,33 | 5.630.500 | | 2005-10-14 | 00:00:00 | 40,34 | 40,59 | 39,71 | 40,31 | 3.646.200 | | 2005-10-17 | 00:00:00 | 40,25 | 40,48 | 40,03 | 40,31 | 3.463.200 | | 2005-10-18 | 00:00:00 | 40,26 | 40,46 | 39,81 | 39,88 | 3.317.500 | | 2005-10-19 | 00:00:00 | 39,30 | 39,90 | 38,81 | 39,83 | 6.126.000 | | 2005-10-20 | 00:00:00 | 40,54 | 40,87 | 39,95 | 40,18 | 7.060.700 | | 2005-10-21 | 00:00:00 | 40,75 | 40,85 | 40,17 | 40,20 | 4.535.100 | | 2005-10-24 | 00:00:00 | 40,59 | 40,96 | 39,99 | 40,85 | 4.247.700 | | 2005-10-25 | 00:00:00 | 40,79 | 41,23 | 40,49 | 40,91 | 2.971.000 | | 2005-10-26 | 00:00:00 | 40,89 | 41,30 | 40,39 | 40,63 | 3.940.500 | | 2005-10-27 | 00:00:00 | 40,65 | 40,65 | 38,74 | 38,96 | 6.140.700 | | 2005-10-28 | 00:00:00 | 34,66 | 34,87 | 33,28 | 34,60 | 28.368.800 | | 2005-10-31 | 00:00:00 | 35,00 | 35,45 | 34,53 | 34,68 | 13.994.600 | | 2005-11-01 | 00:00:00 | 34,76 | 35,48 | 34,69 | 35,18 | 8.024.100 | | 2005-11-02 | 00:00:00 | 35,12 | 36,13 | 35,00 | 35,83 | 6.860.700 | | 2005-11-03 | 00:00:00 | 36,15 | 36,70 | 36,13 | 36,37 | 6.727.400 | | 2005-11-04 | 00:00:00 | 36,55 | 37,13 | 36,47 | 37,03 | 5.588.600 | | 2005-11-07 | 00:00:00 | 37,05 | 37,34 | 36,59 | 36,83 | 5.495.600 | | 2005-11-08 | 00:00:00 | 36,48 | 36,77 | 36,05 | 36,39 | 3.472.200 | | 2005-11-09 | 00:00:00 | 36,44 | 36,45 | 35,75 | 36,02 | 4.854.900 | | 2005-11-10 | 00:00:00 | 35,93 | 36,51 | 35,57 | 36,44 | 3.634.200 | | 2005-11-11 | 00:00:00 | 36,39 | 36,85 | 35,95 | 36,04 | 3.619.500 | | 2005-11-14 | 00:00:00 | 36,00 | 36,30 | 35,81 | 35,91 | 2.565.200 | | 2005-11-15 | 00:00:00 | 35,91 | 36,18 | 35,47 | 35,47 | 5.606.800 | | 2005-11-16 | 00:00:00 | 35,46 | 35,95 | 35,39 | 35,51 | 2.683.600 | | 2005-11-17 | 00:00:00 | 35,75 | 35,82 | 35,29 | 35,53 | 4.086.200 | | 2005-11-18 | 00:00:00 | 36,01 | 36,19 | 35,45 | 35,65 | 4.849.900 | | 2005-11-21 | 00:00:00 | 35,46 | 35,94 | 35,35 | 35,88 | 2.496.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
