(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 12,85 | 13,03 | 12,49 | 13,03 | 1.839.800 | | 2003-03-14 | 00:00:00 | 13,20 | 13,55 | 13,16 | 13,39 | 1.687.600 | | 2003-03-17 | 00:00:00 | 13,39 | 14,14 | 13,01 | 14,06 | 1.809.800 | | 2003-03-18 | 00:00:00 | 14,06 | 14,80 | 13,92 | 14,80 | 3.120.300 | | 2003-03-19 | 00:00:00 | 14,65 | 14,80 | 14,00 | 14,66 | 3.151.600 | | 2003-03-20 | 00:00:00 | 14,45 | 15,00 | 14,15 | 14,83 | 2.069.600 | | 2003-03-21 | 00:00:00 | 15,00 | 15,00 | 14,50 | 14,80 | 1.840.400 | | 2003-03-24 | 00:00:00 | 14,65 | 14,74 | 14,19 | 14,26 | 1.476.400 | | 2003-03-25 | 00:00:00 | 14,22 | 14,27 | 13,98 | 14,20 | 2.458.600 | | 2003-03-26 | 00:00:00 | 14,12 | 14,17 | 13,90 | 14,04 | 1.611.800 | | 2003-03-27 | 00:00:00 | 14,00 | 14,26 | 13,81 | 14,14 | 1.422.800 | | 2003-03-28 | 00:00:00 | 14,04 | 14,18 | 13,85 | 13,92 | 817.100 | | 2003-03-31 | 00:00:00 | 13,38 | 13,47 | 13,00 | 13,15 | 1.846.100 | | 2003-04-01 | 00:00:00 | 13,18 | 13,57 | 13,15 | 13,50 | 1.166.800 | | 2003-04-02 | 00:00:00 | 13,86 | 14,55 | 13,82 | 14,36 | 2.447.300 | | 2003-04-03 | 00:00:00 | 14,36 | 14,60 | 14,06 | 14,40 | 1.430.700 | | 2003-04-04 | 00:00:00 | 14,52 | 14,52 | 14,09 | 14,36 | 2.223.100 | | 2003-04-07 | 00:00:00 | 14,78 | 15,13 | 14,21 | 14,28 | 1.717.400 | | 2003-04-08 | 00:00:00 | 14,28 | 14,53 | 14,12 | 14,32 | 1.307.900 | | 2003-04-09 | 00:00:00 | 14,33 | 14,52 | 13,46 | 13,73 | 2.408.400 | | 2003-04-10 | 00:00:00 | 13,75 | 14,14 | 13,72 | 14,08 | 1.639.600 | | 2003-04-11 | 00:00:00 | 14,40 | 14,55 | 13,83 | 13,99 | 1.448.100 | | 2003-04-14 | 00:00:00 | 13,95 | 14,13 | 13,88 | 14,10 | 1.430.700 | | 2003-04-15 | 00:00:00 | 14,10 | 14,27 | 13,94 | 14,18 | 2.161.700 | | 2003-04-16 | 00:00:00 | 14,45 | 14,90 | 14,38 | 14,60 | 1.775.200 | | 2003-04-17 | 00:00:00 | 14,50 | 14,96 | 14,39 | 14,94 | 1.107.500 | | 2003-04-21 | 00:00:00 | 14,95 | 15,29 | 14,80 | 15,28 | 1.658.800 | | 2003-04-22 | 00:00:00 | 15,15 | 15,59 | 15,08 | 15,52 | 2.155.200 | | 2003-04-23 | 00:00:00 | 15,45 | 16,40 | 15,41 | 16,23 | 2.217.600 | | 2003-04-24 | 00:00:00 | 16,07 | 16,18 | 15,77 | 15,90 | 1.772.300 | | 2003-04-25 | 00:00:00 | 15,90 | 15,91 | 15,45 | 15,62 | 2.783.300 | | 2003-04-28 | 00:00:00 | 15,51 | 16,01 | 15,44 | 16,01 | 1.506.400 | | 2003-04-29 | 00:00:00 | 15,88 | 16,23 | 15,55 | 16,11 | 1.760.200 | | 2003-04-30 | 00:00:00 | 16,03 | 16,26 | 15,78 | 16,02 | 1.799.500 | | 2003-05-01 | 00:00:00 | 16,02 | 16,25 | 15,55 | 16,19 | 1.440.400 | | 2003-05-02 | 00:00:00 | 16,15 | 16,31 | 16,04 | 16,25 | 2.323.100 | | 2003-05-05 | 00:00:00 | 16,33 | 16,44 | 15,95 | 16,00 | 2.787.500 | | 2003-05-06 | 00:00:00 | 15,90 | 16,21 | 15,85 | 16,07 | 2.125.100 | | 2003-05-07 | 00:00:00 | 15,85 | 16,24 | 15,79 | 15,99 | 1.944.400 | | 2003-05-08 | 00:00:00 | 15,76 | 16,05 | 15,75 | 16,02 | 2.793.200 | | 2003-05-09 | 00:00:00 | 16,05 | 16,37 | 16,04 | 16,33 | 1.443.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
