(Login BolsaPT & Canal Forex) |
|
 Agilent Technolog - [Ticker: A] |     | | Última Trade | 71,480 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-28 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +2,120 (+1,030%) | Capitalização Bolsista | 0 | | Bid / Ask | 68,130 x 1.200 - 68,140 x 600 | EPS | 0,00 | | Abertura | 69,820 | PER | 0,00% | | Máximo | 71,485 | Pagamento Dividendo | | | Mínimo | 69,430 | Data Ex-Dividendo | | | Fecho Anterior | 69,360 | Yield | | | Volume | 2.598.382 | 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 A de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-15 | 00:00:00 | 65,92 | 66,35 | 65,36 | 65,63 | 1.602.860 | | 2018-10-16 | 00:00:00 | 66,25 | 67,57 | 65,99 | 67,46 | 1.868.279 | | 2018-10-17 | 00:00:00 | 67,17 | 67,46 | 66,31 | 67,20 | 1.991.212 | | 2018-10-18 | 00:00:00 | 67,12 | 67,20 | 65,26 | 65,75 | 2.327.330 | | 2018-10-19 | 00:00:00 | 65,81 | 66,24 | 64,24 | 64,47 | 2.418.302 | | 2018-10-22 | 00:00:00 | 64,69 | 64,84 | 63,54 | 64,28 | 2.227.932 | | 2018-10-23 | 00:00:00 | 62,82 | 63,13 | 61,38 | 62,73 | 4.219.761 | | 2018-10-24 | 00:00:00 | 62,92 | 63,76 | 61,01 | 61,13 | 3.346.200 | | 2018-10-25 | 00:00:00 | 61,49 | 62,89 | 61,07 | 62,61 | 3.318.277 | | 2018-10-26 | 00:00:00 | 61,82 | 63,11 | 61,13 | 62,73 | 3.119.947 | | 2018-10-29 | 00:00:00 | 63,65 | 64,17 | 61,13 | 62,08 | 2.912.025 | | 2018-10-30 | 00:00:00 | 62,35 | 63,72 | 61,68 | 63,64 | 3.076.720 | | 2018-10-31 | 00:00:00 | 64,35 | 65,98 | 64,19 | 64,79 | 3.820.987 | | 2018-11-01 | 00:00:00 | 65,07 | 65,34 | 64,59 | 65,22 | 1.882.438 | | 2018-11-02 | 00:00:00 | 65,80 | 66,61 | 65,44 | 65,93 | 2.272.114 | | 2018-11-05 | 00:00:00 | 66,03 | 66,39 | 65,23 | 65,91 | 2.348.704 | | 2018-11-06 | 00:00:00 | 66,04 | 66,42 | 65,67 | 65,98 | 2.287.255 | | 2018-11-07 | 00:00:00 | 66,51 | 68,38 | 66,28 | 68,26 | 2.700.613 | | 2018-11-08 | 00:00:00 | 67,99 | 68,36 | 67,38 | 67,79 | 2.444.607 | | 2018-11-09 | 00:00:00 | 67,60 | 67,76 | 66,70 | 67,27 | 2.573.534 | | 2018-11-12 | 00:00:00 | 66,16 | 66,25 | 64,45 | 64,50 | 2.999.960 | | 2018-11-13 | 00:00:00 | 64,59 | 65,47 | 63,94 | 64,34 | 2.216.456 | | 2018-11-14 | 00:00:00 | 64,64 | 64,84 | 63,28 | 63,47 | 4.852.556 | | 2018-11-15 | 00:00:00 | 63,32 | 64,95 | 62,54 | 64,72 | 3.846.090 | | 2018-11-16 | 00:00:00 | 64,38 | 65,60 | 64,38 | 64,99 | 2.963.305 | | 2018-11-19 | 00:00:00 | 64,67 | 64,96 | 62,40 | 62,61 | 3.391.080 | | 2018-11-20 | 00:00:00 | 66,25 | 68,43 | 64,93 | 67,52 | 8.187.326 | | 2018-11-21 | 00:00:00 | 67,66 | 68,67 | 67,19 | 67,72 | 3.557.551 | | 2018-11-23 | 00:00:00 | 67,04 | 68,61 | 67,04 | 68,21 | 1.374.274 | | 2018-11-26 | 00:00:00 | 68,94 | 69,30 | 68,39 | 69,25 | 2.406.265 | | 2018-11-27 | 00:00:00 | 68,87 | 69,52 | 68,70 | 69,36 | 2.533.581 | | 2018-11-28 | 00:00:00 | 69,82 | 71,49 | 69,43 | 71,48 | 2.598.382 | | | << < 101 102 103 104 > >> |
|
