(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-04-01 | 00:00:00 | 34,93 | 36,80 | 34,70 | 36,53 | 2.581.800 | 2002-04-02 | 00:00:00 | 36,40 | 36,47 | 35,36 | 35,70 | 4.902.800 | 2002-04-03 | 00:00:00 | 36,50 | 36,95 | 34,61 | 35,05 | 3.012.400 | 2002-04-04 | 00:00:00 | 35,22 | 35,43 | 33,99 | 34,14 | 2.139.000 | 2002-04-05 | 00:00:00 | 34,25 | 34,74 | 33,70 | 33,89 | 1.048.300 | 2002-04-08 | 00:00:00 | 33,25 | 34,63 | 32,90 | 34,20 | 2.008.900 | 2002-04-09 | 00:00:00 | 34,08 | 34,43 | 32,57 | 32,80 | 2.099.500 | 2002-04-10 | 00:00:00 | 33,00 | 33,41 | 32,81 | 33,18 | 3.719.600 | 2002-04-11 | 00:00:00 | 32,70 | 32,90 | 32,00 | 32,15 | 3.395.900 | 2002-04-12 | 00:00:00 | 32,22 | 32,65 | 31,89 | 32,35 | 2.278.500 | 2002-04-15 | 00:00:00 | 32,35 | 32,80 | 31,95 | 32,44 | 1.722.400 | 2002-04-16 | 00:00:00 | 32,95 | 34,00 | 32,81 | 33,90 | 6.692.700 | 2002-04-17 | 00:00:00 | 34,25 | 35,02 | 33,95 | 34,97 | 3.086.900 | 2002-04-18 | 00:00:00 | 34,65 | 34,75 | 33,52 | 34,60 | 2.738.500 | 2002-04-19 | 00:00:00 | 35,00 | 35,27 | 34,82 | 35,00 | 2.657.800 | 2002-04-22 | 00:00:00 | 34,56 | 34,65 | 33,19 | 33,75 | 2.077.500 | 2002-04-23 | 00:00:00 | 33,75 | 34,30 | 32,29 | 32,31 | 5.850.000 | 2002-04-24 | 00:00:00 | 32,55 | 32,79 | 31,11 | 31,13 | 2.890.900 | 2002-04-25 | 00:00:00 | 30,90 | 31,22 | 29,95 | 30,95 | 2.459.900 | 2002-04-26 | 00:00:00 | 31,00 | 31,20 | 29,80 | 29,96 | 1.756.000 | 2002-04-29 | 00:00:00 | 29,75 | 30,48 | 29,39 | 29,65 | 2.876.500 | 2002-04-30 | 00:00:00 | 29,85 | 30,55 | 29,49 | 30,05 | 1.942.700 | 2002-05-01 | 00:00:00 | 30,00 | 30,85 | 29,00 | 30,44 | 2.466.200 | 2002-05-02 | 00:00:00 | 30,20 | 30,21 | 29,00 | 29,10 | 2.833.100 | 2002-05-03 | 00:00:00 | 29,00 | 29,08 | 28,35 | 28,51 | 2.505.300 | 2002-05-06 | 00:00:00 | 28,28 | 29,18 | 27,84 | 27,85 | 1.779.000 | 2002-05-07 | 00:00:00 | 28,40 | 28,50 | 27,76 | 27,81 | 2.540.200 | 2002-05-08 | 00:00:00 | 28,80 | 30,60 | 28,75 | 30,04 | 2.382.700 | 2002-05-09 | 00:00:00 | 29,75 | 30,08 | 28,66 | 28,74 | 3.575.500 | 2002-05-10 | 00:00:00 | 28,75 | 28,94 | 27,42 | 27,95 | 2.687.700 | 2002-05-13 | 00:00:00 | 27,95 | 28,96 | 27,70 | 28,46 | 1.627.100 | 2002-05-14 | 00:00:00 | 30,30 | 31,25 | 29,80 | 31,05 | 3.078.700 | 2002-05-15 | 00:00:00 | 30,00 | 30,65 | 29,72 | 29,75 | 2.436.000 | 2002-05-16 | 00:00:00 | 29,75 | 29,80 | 29,25 | 29,60 | 2.409.500 | 2002-05-17 | 00:00:00 | 29,70 | 30,04 | 28,50 | 30,01 | 3.686.500 | 2002-05-20 | 00:00:00 | 29,60 | 29,74 | 29,21 | 29,40 | 1.851.900 | 2002-05-21 | 00:00:00 | 29,51 | 29,99 | 28,27 | 28,54 | 1.788.200 | 2002-05-22 | 00:00:00 | 28,54 | 28,95 | 27,71 | 28,11 | 2.672.600 | 2002-05-23 | 00:00:00 | 28,11 | 28,30 | 27,37 | 27,83 | 2.126.400 | 2002-05-24 | 00:00:00 | 27,83 | 27,95 | 27,15 | 27,30 | 1.888.500 | 2002-05-28 | 00:00:00 | 27,35 | 27,89 | 26,91 | 27,14 | 1.328.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|