(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-26 | 00:00:00 | 27,98 | 28,13 | 27,92 | 27,95 | 472.900 | | 2003-12-29 | 00:00:00 | 27,98 | 28,61 | 27,90 | 28,59 | 1.454.700 | | 2003-12-30 | 00:00:00 | 28,55 | 28,84 | 28,50 | 28,70 | 1.260.400 | | 2003-12-31 | 00:00:00 | 28,65 | 29,42 | 28,55 | 29,24 | 2.313.500 | | 2004-01-02 | 00:00:00 | 29,25 | 29,29 | 28,78 | 28,80 | 2.031.100 | | 2004-01-05 | 00:00:00 | 29,50 | 29,56 | 29,21 | 29,55 | 3.744.300 | | 2004-01-06 | 00:00:00 | 29,55 | 30,50 | 29,47 | 30,48 | 3.520.100 | | 2004-01-07 | 00:00:00 | 30,50 | 30,87 | 30,30 | 30,87 | 3.026.900 | | 2004-01-08 | 00:00:00 | 30,89 | 32,32 | 30,83 | 32,28 | 5.236.400 | | 2004-01-09 | 00:00:00 | 32,10 | 32,44 | 31,90 | 32,05 | 2.880.300 | | 2004-01-12 | 00:00:00 | 32,05 | 32,42 | 31,60 | 32,40 | 2.673.000 | | 2004-01-13 | 00:00:00 | 32,45 | 32,60 | 32,04 | 32,24 | 3.932.500 | | 2004-01-14 | 00:00:00 | 32,25 | 32,36 | 31,99 | 32,14 | 3.439.500 | | 2004-01-15 | 00:00:00 | 32,25 | 32,95 | 32,01 | 32,91 | 4.491.400 | | 2004-01-16 | 00:00:00 | 32,92 | 34,37 | 32,75 | 34,25 | 4.234.900 | | 2004-01-20 | 00:00:00 | 34,25 | 34,28 | 33,56 | 34,01 | 3.709.300 | | 2004-01-21 | 00:00:00 | 34,10 | 34,95 | 33,79 | 34,77 | 4.371.400 | | 2004-01-22 | 00:00:00 | 34,77 | 35,06 | 33,98 | 33,98 | 3.581.400 | | 2004-01-23 | 00:00:00 | 33,99 | 34,16 | 33,24 | 33,44 | 2.155.400 | | 2004-01-26 | 00:00:00 | 33,10 | 37,85 | 33,01 | 33,91 | 3.519.500 | | 2004-01-27 | 00:00:00 | 37,35 | 38,80 | 36,00 | 36,10 | 21.899.200 | | 2004-01-28 | 00:00:00 | 36,33 | 36,76 | 35,95 | 35,95 | 5.511.000 | | 2004-01-29 | 00:00:00 | 36,06 | 36,49 | 35,05 | 35,65 | 3.919.600 | | 2004-01-30 | 00:00:00 | 35,63 | 37,06 | 35,35 | 36,86 | 5.561.100 | | 2004-02-02 | 00:00:00 | 36,95 | 37,25 | 36,21 | 36,42 | 3.058.100 | | 2004-02-03 | 00:00:00 | 36,05 | 36,75 | 36,00 | 36,48 | 3.739.800 | | 2004-02-04 | 00:00:00 | 36,30 | 36,30 | 35,24 | 35,30 | 2.757.900 | | 2004-02-05 | 00:00:00 | 35,28 | 35,73 | 35,16 | 35,23 | 2.238.600 | | 2004-02-06 | 00:00:00 | 35,19 | 36,85 | 35,15 | 36,85 | 3.457.100 | | 2004-02-09 | 00:00:00 | 36,89 | 37,45 | 36,82 | 37,10 | 3.440.200 | | 2004-02-10 | 00:00:00 | 36,90 | 37,48 | 36,80 | 37,37 | 1.938.200 | | 2004-02-11 | 00:00:00 | 37,30 | 37,61 | 36,90 | 37,40 | 2.803.400 | | 2004-02-12 | 00:00:00 | 37,15 | 37,43 | 36,75 | 36,92 | 2.128.500 | | 2004-02-13 | 00:00:00 | 36,98 | 37,25 | 36,70 | 37,08 | 1.999.000 | | 2004-02-17 | 00:00:00 | 37,08 | 37,62 | 36,86 | 37,49 | 2.979.800 | | 2004-02-18 | 00:00:00 | 36,00 | 36,69 | 35,31 | 35,98 | 8.819.100 | | 2004-02-19 | 00:00:00 | 36,40 | 36,70 | 36,00 | 36,09 | 3.786.500 | | 2004-02-20 | 00:00:00 | 36,09 | 36,09 | 34,95 | 35,05 | 3.480.900 | | 2004-02-23 | 00:00:00 | 34,92 | 34,93 | 33,37 | 33,72 | 3.696.800 | | 2004-02-24 | 00:00:00 | 33,50 | 34,10 | 33,20 | 33,75 | 4.343.500 | | 2004-02-25 | 00:00:00 | 33,30 | 34,24 | 33,30 | 33,95 | 2.594.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
