(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 13,40 | 14,01 | 13,20 | 13,98 | 1.679.800 | | 2002-11-15 | 00:00:00 | 13,76 | 14,43 | 13,60 | 13,80 | 2.353.300 | | 2002-11-18 | 00:00:00 | 13,70 | 14,08 | 13,52 | 13,60 | 2.143.500 | | 2002-11-19 | 00:00:00 | 14,75 | 17,07 | 14,70 | 16,60 | 13.242.600 | | 2002-11-20 | 00:00:00 | 16,59 | 17,20 | 16,01 | 17,01 | 4.733.100 | | 2002-11-21 | 00:00:00 | 17,40 | 18,54 | 17,39 | 18,24 | 5.630.200 | | 2002-11-22 | 00:00:00 | 18,25 | 18,75 | 18,00 | 18,25 | 3.379.800 | | 2002-11-25 | 00:00:00 | 18,10 | 19,60 | 17,97 | 19,53 | 3.824.300 | | 2002-11-26 | 00:00:00 | 19,63 | 19,63 | 18,68 | 18,76 | 2.935.000 | | 2002-11-27 | 00:00:00 | 18,95 | 19,60 | 18,86 | 19,58 | 1.769.000 | | 2002-11-29 | 00:00:00 | 19,59 | 19,65 | 19,14 | 19,41 | 861.200 | | 2002-12-02 | 00:00:00 | 19,75 | 20,15 | 18,90 | 19,30 | 1.987.500 | | 2002-12-03 | 00:00:00 | 19,05 | 19,06 | 18,00 | 18,06 | 2.846.600 | | 2002-12-04 | 00:00:00 | 17,55 | 17,56 | 16,72 | 17,11 | 3.844.100 | | 2002-12-05 | 00:00:00 | 17,35 | 17,47 | 16,90 | 16,95 | 1.548.000 | | 2002-12-06 | 00:00:00 | 16,82 | 17,17 | 16,46 | 16,79 | 2.175.200 | | 2002-12-09 | 00:00:00 | 16,60 | 16,80 | 16,35 | 16,40 | 2.601.700 | | 2002-12-10 | 00:00:00 | 16,41 | 17,18 | 16,41 | 17,16 | 2.271.500 | | 2002-12-11 | 00:00:00 | 16,96 | 17,79 | 16,83 | 17,32 | 2.231.500 | | 2002-12-12 | 00:00:00 | 17,25 | 17,64 | 17,00 | 17,18 | 2.582.100 | | 2002-12-13 | 00:00:00 | 17,00 | 17,20 | 16,59 | 17,20 | 2.122.700 | | 2002-12-16 | 00:00:00 | 17,20 | 17,73 | 17,16 | 17,62 | 1.507.400 | | 2002-12-17 | 00:00:00 | 17,62 | 17,93 | 17,12 | 17,40 | 1.294.600 | | 2002-12-18 | 00:00:00 | 17,20 | 17,82 | 16,60 | 16,85 | 1.446.700 | | 2002-12-19 | 00:00:00 | 16,60 | 17,16 | 16,47 | 16,76 | 1.984.900 | | 2002-12-20 | 00:00:00 | 16,80 | 18,00 | 16,80 | 18,00 | 3.652.700 | | 2002-12-23 | 00:00:00 | 17,91 | 18,67 | 17,84 | 18,54 | 3.042.500 | | 2002-12-24 | 00:00:00 | 18,37 | 18,49 | 18,13 | 18,23 | 793.600 | | 2002-12-26 | 00:00:00 | 18,33 | 18,67 | 18,24 | 18,30 | 1.223.200 | | 2002-12-27 | 00:00:00 | 18,15 | 18,49 | 18,11 | 18,20 | 1.114.700 | | 2002-12-30 | 00:00:00 | 18,05 | 18,26 | 17,55 | 18,01 | 1.643.300 | | 2002-12-31 | 00:00:00 | 17,95 | 18,19 | 17,79 | 17,96 | 1.164.500 | | 2003-01-02 | 00:00:00 | 18,22 | 19,19 | 18,14 | 19,14 | 2.418.500 | | 2003-01-03 | 00:00:00 | 19,00 | 19,44 | 18,82 | 19,05 | 1.875.900 | | 2003-01-06 | 00:00:00 | 19,00 | 20,11 | 19,00 | 19,96 | 3.969.600 | | 2003-01-07 | 00:00:00 | 19,92 | 20,30 | 19,68 | 19,78 | 2.419.800 | | 2003-01-08 | 00:00:00 | 19,70 | 19,70 | 18,77 | 18,82 | 2.284.600 | | 2003-01-09 | 00:00:00 | 18,95 | 19,75 | 18,95 | 19,57 | 3.224.400 | | 2003-01-10 | 00:00:00 | 19,40 | 20,00 | 19,19 | 19,90 | 2.996.400 | | 2003-01-13 | 00:00:00 | 19,98 | 20,22 | 19,40 | 19,62 | 1.285.200 | | 2003-01-14 | 00:00:00 | 19,62 | 20,06 | 19,51 | 19,91 | 2.868.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
