(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 19,62 | 20,06 | 19,51 | 19,91 | 2.868.100 | | 2003-01-15 | 00:00:00 | 19,92 | 20,00 | 18,73 | 18,88 | 2.722.800 | | 2003-01-16 | 00:00:00 | 19,20 | 19,49 | 18,56 | 18,68 | 2.071.000 | | 2003-01-17 | 00:00:00 | 18,43 | 18,44 | 17,82 | 18,05 | 1.508.100 | | 2003-01-21 | 00:00:00 | 18,40 | 18,50 | 17,65 | 17,69 | 1.804.900 | | 2003-01-22 | 00:00:00 | 17,55 | 17,76 | 17,38 | 17,42 | 2.198.100 | | 2003-01-23 | 00:00:00 | 17,65 | 17,83 | 17,13 | 17,37 | 2.454.300 | | 2003-01-24 | 00:00:00 | 17,38 | 17,56 | 16,70 | 16,70 | 2.545.500 | | 2003-01-27 | 00:00:00 | 16,36 | 16,72 | 16,12 | 16,23 | 1.909.700 | | 2003-01-28 | 00:00:00 | 16,33 | 16,90 | 16,20 | 16,80 | 2.255.000 | | 2003-01-29 | 00:00:00 | 16,40 | 17,10 | 16,15 | 17,04 | 2.045.300 | | 2003-01-30 | 00:00:00 | 17,00 | 17,00 | 16,01 | 16,14 | 1.397.200 | | 2003-01-31 | 00:00:00 | 16,00 | 16,70 | 15,82 | 16,48 | 2.228.400 | | 2003-02-03 | 00:00:00 | 16,48 | 16,82 | 16,25 | 16,49 | 1.410.900 | | 2003-02-04 | 00:00:00 | 16,49 | 16,49 | 15,76 | 16,30 | 1.366.400 | | 2003-02-05 | 00:00:00 | 16,30 | 16,82 | 16,10 | 16,32 | 2.489.000 | | 2003-02-06 | 00:00:00 | 16,32 | 16,32 | 12,26 | 12,26 | 16.184.600 | | 2003-02-07 | 00:00:00 | 12,26 | 12,35 | 11,30 | 11,45 | 8.229.400 | | 2003-02-10 | 00:00:00 | 11,45 | 11,96 | 11,40 | 11,73 | 6.566.600 | | 2003-02-11 | 00:00:00 | 11,98 | 12,24 | 11,90 | 12,05 | 3.864.000 | | 2003-02-12 | 00:00:00 | 12,05 | 12,54 | 12,00 | 12,43 | 4.749.100 | | 2003-02-13 | 00:00:00 | 12,73 | 12,82 | 12,15 | 12,45 | 4.152.000 | | 2003-02-14 | 00:00:00 | 12,35 | 12,60 | 12,12 | 12,49 | 2.077.700 | | 2003-02-18 | 00:00:00 | 12,62 | 12,77 | 12,50 | 12,70 | 2.139.200 | | 2003-02-19 | 00:00:00 | 12,65 | 12,66 | 12,34 | 12,53 | 2.603.800 | | 2003-02-20 | 00:00:00 | 12,58 | 12,92 | 12,42 | 12,60 | 3.053.000 | | 2003-02-21 | 00:00:00 | 12,95 | 13,70 | 12,64 | 13,45 | 4.564.300 | | 2003-02-24 | 00:00:00 | 13,30 | 13,30 | 12,92 | 12,99 | 2.031.400 | | 2003-02-25 | 00:00:00 | 12,94 | 13,19 | 12,63 | 13,18 | 1.954.400 | | 2003-02-26 | 00:00:00 | 13,18 | 13,38 | 12,75 | 12,80 | 2.253.800 | | 2003-02-27 | 00:00:00 | 12,88 | 13,19 | 12,88 | 13,10 | 1.720.300 | | 2003-02-28 | 00:00:00 | 13,17 | 13,50 | 13,08 | 13,20 | 1.832.100 | | 2003-03-03 | 00:00:00 | 13,40 | 13,65 | 12,91 | 13,02 | 1.460.100 | | 2003-03-04 | 00:00:00 | 13,03 | 13,13 | 12,76 | 12,85 | 1.602.600 | | 2003-03-05 | 00:00:00 | 12,77 | 13,03 | 12,62 | 13,03 | 2.177.400 | | 2003-03-06 | 00:00:00 | 12,93 | 13,06 | 12,60 | 13,06 | 1.627.900 | | 2003-03-07 | 00:00:00 | 12,96 | 13,39 | 12,84 | 13,39 | 2.037.100 | | 2003-03-10 | 00:00:00 | 13,15 | 13,15 | 12,79 | 12,93 | 2.238.200 | | 2003-03-11 | 00:00:00 | 12,85 | 12,98 | 12,45 | 12,56 | 1.553.800 | | 2003-03-12 | 00:00:00 | 12,56 | 12,56 | 12,11 | 12,41 | 2.557.300 | | 2003-03-13 | 00:00:00 | 12,85 | 13,03 | 12,49 | 13,03 | 1.839.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
