(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 59,25 | 59,75 | 53,25 | 53,38 | 4.033.500 | | 2000-12-14 | 00:00:00 | 53,94 | 55,88 | 50,81 | 51,00 | 4.628.900 | | 2000-12-15 | 00:00:00 | 50,38 | 54,00 | 48,06 | 49,86 | 7.082.000 | | 2000-12-18 | 00:00:00 | 51,50 | 53,62 | 50,25 | 51,19 | 3.075.300 | | 2000-12-19 | 00:00:00 | 52,38 | 56,25 | 49,88 | 50,88 | 4.278.300 | | 2000-12-20 | 00:00:00 | 46,75 | 50,38 | 46,75 | 47,75 | 5.726.900 | | 2000-12-21 | 00:00:00 | 48,31 | 52,25 | 47,38 | 47,94 | 4.310.900 | | 2000-12-22 | 00:00:00 | 49,59 | 53,12 | 48,62 | 53,00 | 4.059.700 | | 2000-12-26 | 00:00:00 | 52,75 | 53,25 | 49,25 | 51,06 | 3.433.800 | | 2000-12-27 | 00:00:00 | 50,12 | 55,25 | 50,12 | 52,56 | 2.845.000 | | 2000-12-28 | 00:00:00 | 51,94 | 55,00 | 51,75 | 52,69 | 2.135.200 | | 2000-12-29 | 00:00:00 | 52,31 | 53,38 | 47,50 | 47,81 | 3.233.100 | | 2001-01-02 | 00:00:00 | 47,88 | 50,25 | 45,75 | 46,38 | 4.853.700 | | 2001-01-03 | 00:00:00 | 46,12 | 56,00 | 46,00 | 55,94 | 7.429.700 | | 2001-01-04 | 00:00:00 | 54,78 | 56,25 | 52,25 | 53,44 | 4.605.400 | | 2001-01-05 | 00:00:00 | 52,50 | 52,88 | 49,25 | 50,12 | 4.239.500 | | 2001-01-08 | 00:00:00 | 49,94 | 52,12 | 47,00 | 52,06 | 3.410.100 | | 2001-01-09 | 00:00:00 | 53,62 | 54,88 | 50,94 | 52,06 | 4.115.500 | | 2001-01-10 | 00:00:00 | 51,06 | 55,31 | 50,19 | 54,88 | 4.030.500 | | 2001-01-11 | 00:00:00 | 54,12 | 60,50 | 53,81 | 58,56 | 6.429.100 | | 2001-01-12 | 00:00:00 | 59,00 | 62,50 | 57,38 | 59,56 | 4.595.700 | | 2001-01-16 | 00:00:00 | 58,97 | 59,88 | 57,00 | 57,56 | 2.970.300 | | 2001-01-17 | 00:00:00 | 61,19 | 64,50 | 61,06 | 63,00 | 7.208.900 | | 2001-01-18 | 00:00:00 | 61,75 | 69,62 | 60,94 | 69,06 | 5.697.200 | | 2001-01-19 | 00:00:00 | 68,88 | 70,12 | 66,69 | 68,75 | 6.916.100 | | 2001-01-22 | 00:00:00 | 68,41 | 70,06 | 66,50 | 68,88 | 3.801.000 | | 2001-01-23 | 00:00:00 | 67,94 | 69,94 | 67,19 | 68,38 | 4.768.000 | | 2001-01-24 | 00:00:00 | 67,94 | 68,50 | 66,00 | 66,94 | 3.668.200 | | 2001-01-25 | 00:00:00 | 63,50 | 66,12 | 62,00 | 62,19 | 4.808.700 | | 2001-01-26 | 00:00:00 | 60,88 | 64,69 | 60,69 | 63,50 | 3.229.400 | | 2001-01-29 | 00:00:00 | 59,25 | 60,25 | 55,00 | 60,06 | 13.109.500 | | 2001-01-30 | 00:00:00 | 59,50 | 59,88 | 55,38 | 58,12 | 7.760.600 | | 2001-01-31 | 00:00:00 | 58,56 | 61,94 | 58,06 | 61,06 | 9.441.700 | | 2001-02-01 | 00:00:00 | 59,94 | 63,19 | 59,62 | 62,44 | 5.929.800 | | 2001-02-02 | 00:00:00 | 61,38 | 62,62 | 59,38 | 59,55 | 6.818.600 | | 2001-02-05 | 00:00:00 | 59,44 | 59,62 | 57,50 | 58,56 | 3.254.200 | | 2001-02-06 | 00:00:00 | 58,75 | 60,38 | 57,56 | 57,94 | 3.082.700 | | 2001-02-07 | 00:00:00 | 57,72 | 58,38 | 54,25 | 57,06 | 4.096.600 | | 2001-02-08 | 00:00:00 | 57,38 | 59,56 | 57,31 | 58,06 | 3.345.700 | | 2001-02-09 | 00:00:00 | 57,38 | 59,75 | 56,88 | 59,06 | 5.217.200 | | 2001-02-12 | 00:00:00 | 59,06 | 61,25 | 58,25 | 60,12 | 3.864.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
