(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 | 2002-07-24 | 00:00:00 | 19,50 | 19,59 | 18,07 | 18,94 | 4.524.000 | 2002-07-25 | 00:00:00 | 18,65 | 18,79 | 16,00 | 16,79 | 4.512.300 | 2002-07-26 | 00:00:00 | 17,05 | 17,59 | 16,91 | 17,31 | 2.489.700 | 2002-07-29 | 00:00:00 | 17,55 | 18,32 | 17,55 | 18,32 | 2.147.200 | 2002-07-30 | 00:00:00 | 18,32 | 18,88 | 17,60 | 18,53 | 3.397.500 | 2002-07-31 | 00:00:00 | 18,65 | 18,90 | 17,85 | 18,88 | 1.637.400 | 2002-08-01 | 00:00:00 | 18,52 | 18,88 | 17,60 | 17,76 | 2.778.500 | 2002-08-02 | 00:00:00 | 17,30 | 17,44 | 16,25 | 16,84 | 1.880.300 | 2002-08-05 | 00:00:00 | 17,00 | 17,05 | 15,43 | 15,68 | 1.366.900 | 2002-08-06 | 00:00:00 | 15,93 | 16,75 | 15,93 | 16,27 | 1.420.600 | 2002-08-07 | 00:00:00 | 16,98 | 17,08 | 15,95 | 16,87 | 1.606.100 | 2002-08-08 | 00:00:00 | 17,00 | 17,30 | 15,96 | 17,20 | 2.114.700 | 2002-08-09 | 00:00:00 | 16,63 | 17,04 | 16,38 | 16,72 | 1.612.300 | 2002-08-12 | 00:00:00 | 16,30 | 16,68 | 16,00 | 16,46 | 1.128.200 | 2002-08-13 | 00:00:00 | 16,46 | 16,72 | 15,86 | 15,89 | 2.307.100 | 2002-08-14 | 00:00:00 | 15,77 | 16,04 | 15,06 | 16,04 | 2.497.000 | 2002-08-15 | 00:00:00 | 16,35 | 16,42 | 15,90 | 16,03 | 2.384.100 | 2002-08-16 | 00:00:00 | 15,99 | 16,75 | 15,51 | 15,96 | 3.422.400 | 2002-08-19 | 00:00:00 | 15,86 | 17,65 | 15,80 | 17,44 | 3.001.000 | 2002-08-20 | 00:00:00 | 16,25 | 17,40 | 15,75 | 16,20 | 7.678.300 | 2002-08-21 | 00:00:00 | 16,35 | 17,25 | 16,06 | 17,05 | 2.624.400 | 2002-08-22 | 00:00:00 | 16,96 | 17,20 | 16,51 | 17,02 | 2.460.200 | 2002-08-23 | 00:00:00 | 16,86 | 16,87 | 16,02 | 16,02 | 1.820.100 | 2002-08-26 | 00:00:00 | 16,02 | 16,39 | 16,02 | 16,20 | 1.596.100 | 2002-08-27 | 00:00:00 | 16,21 | 16,30 | 15,00 | 15,31 | 3.321.100 | 2002-08-28 | 00:00:00 | 15,18 | 15,26 | 14,81 | 14,85 | 3.298.700 | 2002-08-29 | 00:00:00 | 14,35 | 14,54 | 14,20 | 14,20 | 5.953.400 | 2002-08-30 | 00:00:00 | 13,90 | 13,91 | 13,33 | 13,43 | 3.875.700 | 2002-09-03 | 00:00:00 | 13,33 | 13,34 | 12,76 | 12,85 | 5.013.800 | 2002-09-04 | 00:00:00 | 13,04 | 13,65 | 13,00 | 13,50 | 3.318.300 | 2002-09-05 | 00:00:00 | 13,30 | 13,73 | 13,10 | 13,72 | 5.056.100 | 2002-09-06 | 00:00:00 | 14,05 | 14,35 | 13,89 | 14,15 | 3.804.400 | 2002-09-09 | 00:00:00 | 14,11 | 14,80 | 13,25 | 14,73 | 3.779.000 | 2002-09-10 | 00:00:00 | 14,83 | 15,60 | 14,62 | 15,27 | 3.457.000 | 2002-09-11 | 00:00:00 | 16,08 | 16,08 | 15,30 | 15,43 | 2.107.900 | 2002-09-12 | 00:00:00 | 15,43 | 15,93 | 15,23 | 15,27 | 3.167.100 | 2002-09-13 | 00:00:00 | 15,24 | 15,47 | 14,60 | 14,98 | 2.388.300 | 2002-09-16 | 00:00:00 | 14,90 | 15,19 | 14,32 | 14,59 | 1.929.300 | 2002-09-17 | 00:00:00 | 14,90 | 15,05 | 14,60 | 14,76 | 2.242.700 | 2002-09-18 | 00:00:00 | 14,70 | 14,80 | 14,26 | 14,75 | 4.046.200 | 2002-09-19 | 00:00:00 | 14,60 | 14,60 | 14,00 | 14,07 | 2.470.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|