(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 | 2002-05-28 | 00:00:00 | 27,35 | 27,89 | 26,91 | 27,14 | 1.328.400 | 2002-05-29 | 00:00:00 | 26,93 | 27,10 | 26,70 | 26,70 | 1.226.200 | 2002-05-30 | 00:00:00 | 26,60 | 26,70 | 25,45 | 26,13 | 2.960.100 | 2002-05-31 | 00:00:00 | 26,13 | 26,82 | 26,00 | 26,37 | 2.138.300 | 2002-06-03 | 00:00:00 | 26,49 | 26,55 | 25,26 | 25,53 | 1.333.200 | 2002-06-04 | 00:00:00 | 25,53 | 25,74 | 24,96 | 25,49 | 2.009.000 | 2002-06-05 | 00:00:00 | 25,35 | 25,54 | 24,50 | 25,10 | 2.077.100 | 2002-06-06 | 00:00:00 | 24,55 | 25,88 | 24,25 | 24,63 | 1.582.000 | 2002-06-07 | 00:00:00 | 23,76 | 24,14 | 23,52 | 23,70 | 2.397.800 | 2002-06-10 | 00:00:00 | 23,70 | 25,23 | 23,32 | 24,73 | 2.615.300 | 2002-06-11 | 00:00:00 | 24,76 | 26,00 | 24,76 | 25,26 | 4.992.100 | 2002-06-12 | 00:00:00 | 25,26 | 25,70 | 24,20 | 24,67 | 2.433.300 | 2002-06-13 | 00:00:00 | 24,80 | 24,88 | 23,91 | 24,00 | 2.835.700 | 2002-06-14 | 00:00:00 | 23,25 | 23,92 | 23,00 | 23,50 | 2.160.000 | 2002-06-17 | 00:00:00 | 23,95 | 25,57 | 23,85 | 25,21 | 3.117.300 | 2002-06-18 | 00:00:00 | 25,30 | 25,97 | 24,78 | 25,27 | 2.408.600 | 2002-06-19 | 00:00:00 | 24,72 | 24,98 | 23,85 | 24,30 | 2.832.800 | 2002-06-20 | 00:00:00 | 24,20 | 24,75 | 23,79 | 24,00 | 2.750.500 | 2002-06-21 | 00:00:00 | 24,00 | 24,19 | 23,53 | 23,96 | 2.999.100 | 2002-06-24 | 00:00:00 | 24,00 | 24,74 | 23,53 | 24,16 | 3.115.500 | 2002-06-25 | 00:00:00 | 24,70 | 24,89 | 23,52 | 23,55 | 1.961.800 | 2002-06-26 | 00:00:00 | 23,01 | 23,40 | 22,40 | 23,20 | 2.350.500 | 2002-06-27 | 00:00:00 | 23,24 | 24,50 | 23,20 | 24,23 | 1.415.900 | 2002-06-28 | 00:00:00 | 23,98 | 24,45 | 23,55 | 23,65 | 2.284.900 | 2002-07-01 | 00:00:00 | 23,45 | 23,91 | 22,82 | 23,13 | 1.875.000 | 2002-07-02 | 00:00:00 | 22,85 | 23,14 | 21,51 | 21,95 | 2.903.500 | 2002-07-03 | 00:00:00 | 21,75 | 23,09 | 21,52 | 23,00 | 3.378.900 | 2002-07-05 | 00:00:00 | 23,00 | 24,25 | 22,95 | 23,95 | 1.751.200 | 2002-07-08 | 00:00:00 | 24,00 | 24,06 | 22,56 | 23,00 | 2.720.000 | 2002-07-09 | 00:00:00 | 22,90 | 23,75 | 22,50 | 22,65 | 1.915.500 | 2002-07-10 | 00:00:00 | 23,05 | 23,30 | 22,07 | 22,09 | 1.735.800 | 2002-07-11 | 00:00:00 | 22,00 | 23,99 | 21,60 | 23,55 | 2.706.500 | 2002-07-12 | 00:00:00 | 23,75 | 24,30 | 23,12 | 23,87 | 3.160.500 | 2002-07-15 | 00:00:00 | 23,52 | 23,85 | 22,34 | 23,57 | 2.051.700 | 2002-07-16 | 00:00:00 | 22,86 | 24,47 | 22,70 | 23,29 | 2.730.700 | 2002-07-17 | 00:00:00 | 23,54 | 24,10 | 22,03 | 22,72 | 2.571.100 | 2002-07-18 | 00:00:00 | 22,70 | 23,15 | 21,64 | 21,73 | 2.205.400 | 2002-07-19 | 00:00:00 | 21,48 | 21,71 | 20,38 | 20,75 | 3.318.600 | 2002-07-22 | 00:00:00 | 20,45 | 20,90 | 19,70 | 19,99 | 3.243.600 | 2002-07-23 | 00:00:00 | 20,05 | 20,42 | 19,43 | 19,74 | 2.947.300 | 2002-07-24 | 00:00:00 | 19,50 | 19,59 | 18,07 | 18,94 | 4.524.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|