(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-08-03 | 00:00:00 | 31,20 | 32,35 | 31,12 | 31,30 | 1.014.400 | 2001-08-06 | 00:00:00 | 31,31 | 31,48 | 30,51 | 30,82 | 1.221.600 | 2001-08-07 | 00:00:00 | 30,82 | 31,80 | 30,50 | 31,03 | 1.057.300 | 2001-08-08 | 00:00:00 | 29,70 | 30,60 | 28,92 | 28,95 | 2.213.000 | 2001-08-09 | 00:00:00 | 28,95 | 28,95 | 28,02 | 28,64 | 1.156.200 | 2001-08-10 | 00:00:00 | 28,65 | 28,80 | 27,51 | 28,59 | 1.712.100 | 2001-08-13 | 00:00:00 | 29,00 | 29,35 | 28,20 | 28,92 | 861.200 | 2001-08-14 | 00:00:00 | 29,00 | 29,70 | 29,00 | 29,54 | 1.560.700 | 2001-08-15 | 00:00:00 | 28,90 | 29,18 | 27,46 | 27,85 | 1.158.100 | 2001-08-16 | 00:00:00 | 27,25 | 27,75 | 26,60 | 27,50 | 1.797.600 | 2001-08-17 | 00:00:00 | 27,30 | 27,30 | 26,18 | 26,45 | 1.541.400 | 2001-08-20 | 00:00:00 | 26,10 | 26,36 | 25,29 | 26,09 | 1.600.900 | 2001-08-21 | 00:00:00 | 25,20 | 27,00 | 24,30 | 26,45 | 5.450.000 | 2001-08-22 | 00:00:00 | 26,85 | 26,99 | 26,00 | 26,38 | 1.812.800 | 2001-08-23 | 00:00:00 | 26,38 | 26,79 | 25,89 | 26,17 | 2.602.100 | 2001-08-24 | 00:00:00 | 26,50 | 28,05 | 26,30 | 27,79 | 1.401.000 | 2001-08-27 | 00:00:00 | 28,03 | 28,04 | 27,05 | 27,16 | 982.700 | 2001-08-28 | 00:00:00 | 27,20 | 27,80 | 26,76 | 27,50 | 1.345.100 | 2001-08-29 | 00:00:00 | 27,40 | 27,60 | 27,11 | 27,15 | 1.383.900 | 2001-08-30 | 00:00:00 | 26,90 | 27,55 | 25,91 | 26,05 | 1.424.500 | 2001-08-31 | 00:00:00 | 25,90 | 26,75 | 25,85 | 26,50 | 1.029.700 | 2001-09-04 | 00:00:00 | 26,35 | 26,95 | 25,60 | 25,83 | 1.336.500 | 2001-09-05 | 00:00:00 | 25,35 | 25,78 | 24,26 | 24,60 | 2.946.400 | 2001-09-06 | 00:00:00 | 24,35 | 24,55 | 23,20 | 24,00 | 2.814.000 | 2001-09-07 | 00:00:00 | 23,20 | 24,25 | 23,11 | 23,35 | 1.683.200 | 2001-09-10 | 00:00:00 | 22,50 | 23,18 | 22,36 | 23,05 | 1.964.500 | 2001-09-17 | 00:00:00 | 21,15 | 22,48 | 21,00 | 21,75 | 2.540.000 | 2001-09-18 | 00:00:00 | 21,50 | 22,40 | 21,00 | 21,73 | 1.525.100 | 2001-09-19 | 00:00:00 | 21,53 | 23,00 | 20,11 | 22,75 | 2.926.800 | 2001-09-20 | 00:00:00 | 22,00 | 22,01 | 20,54 | 20,82 | 2.088.600 | 2001-09-21 | 00:00:00 | 18,00 | 20,45 | 18,00 | 20,15 | 2.917.100 | 2001-09-24 | 00:00:00 | 20,50 | 21,69 | 20,20 | 21,00 | 1.988.300 | 2001-09-25 | 00:00:00 | 21,20 | 21,20 | 18,50 | 19,78 | 2.465.100 | 2001-09-26 | 00:00:00 | 19,95 | 20,20 | 18,50 | 19,30 | 2.269.700 | 2001-09-27 | 00:00:00 | 19,06 | 19,24 | 18,42 | 19,24 | 1.807.600 | 2001-09-28 | 00:00:00 | 19,40 | 19,92 | 19,00 | 19,55 | 2.181.100 | 2001-10-01 | 00:00:00 | 19,15 | 19,47 | 18,72 | 18,86 | 1.402.500 | 2001-10-02 | 00:00:00 | 19,00 | 20,10 | 19,00 | 20,07 | 2.425.000 | 2001-10-03 | 00:00:00 | 19,85 | 21,48 | 19,55 | 21,25 | 2.930.900 | 2001-10-04 | 00:00:00 | 21,20 | 22,25 | 21,06 | 21,70 | 2.614.800 | 2001-10-05 | 00:00:00 | 21,50 | 21,55 | 20,40 | 21,10 | 1.946.700 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|