(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 | | 2004-02-25 | 00:00:00 | 33,30 | 34,24 | 33,30 | 33,95 | 2.594.300 | | 2004-02-26 | 00:00:00 | 33,95 | 34,43 | 33,73 | 34,20 | 2.020.600 | | 2004-02-27 | 00:00:00 | 34,20 | 34,43 | 33,77 | 34,19 | 3.074.400 | | 2004-03-01 | 00:00:00 | 34,14 | 34,49 | 33,92 | 34,33 | 2.758.200 | | 2004-03-02 | 00:00:00 | 34,33 | 34,74 | 34,14 | 34,23 | 2.030.600 | | 2004-03-03 | 00:00:00 | 34,23 | 34,28 | 33,75 | 33,97 | 1.823.800 | | 2004-03-04 | 00:00:00 | 34,01 | 34,07 | 33,76 | 33,95 | 1.582.700 | | 2004-03-05 | 00:00:00 | 33,75 | 35,00 | 33,70 | 34,81 | 2.663.600 | | 2004-03-08 | 00:00:00 | 34,80 | 34,87 | 33,62 | 33,62 | 2.185.600 | | 2004-03-09 | 00:00:00 | 34,36 | 34,36 | 32,75 | 32,83 | 4.257.200 | | 2004-03-10 | 00:00:00 | 33,00 | 33,18 | 31,56 | 31,56 | 5.575.500 | | 2004-03-11 | 00:00:00 | 31,40 | 31,99 | 30,20 | 30,20 | 6.176.700 | | 2004-03-12 | 00:00:00 | 30,20 | 31,91 | 30,20 | 31,65 | 4.681.900 | | 2004-03-15 | 00:00:00 | 31,61 | 31,82 | 29,34 | 30,27 | 3.279.800 | | 2004-03-16 | 00:00:00 | 30,25 | 30,48 | 29,72 | 30,19 | 3.519.900 | | 2004-03-17 | 00:00:00 | 30,30 | 31,95 | 30,29 | 31,63 | 4.115.400 | | 2004-03-18 | 00:00:00 | 31,20 | 31,29 | 30,47 | 30,60 | 3.475.900 | | 2004-03-19 | 00:00:00 | 30,90 | 31,15 | 30,43 | 30,55 | 3.155.000 | | 2004-03-22 | 00:00:00 | 30,35 | 30,62 | 29,82 | 30,16 | 3.196.700 | | 2004-03-23 | 00:00:00 | 30,20 | 30,30 | 28,81 | 28,90 | 4.726.700 | | 2004-03-24 | 00:00:00 | 28,94 | 29,76 | 28,80 | 29,27 | 3.893.700 | | 2004-03-25 | 00:00:00 | 29,70 | 30,96 | 29,50 | 30,70 | 3.388.700 | | 2004-03-26 | 00:00:00 | 30,51 | 31,17 | 30,39 | 30,79 | 2.362.500 | | 2004-03-29 | 00:00:00 | 31,00 | 31,59 | 31,00 | 31,27 | 2.513.300 | | 2004-03-30 | 00:00:00 | 31,30 | 31,58 | 31,00 | 31,46 | 2.159.300 | | 2004-03-31 | 00:00:00 | 31,50 | 31,96 | 31,40 | 31,63 | 2.512.600 | | 2004-04-01 | 00:00:00 | 31,63 | 32,00 | 31,51 | 31,64 | 2.249.800 | | 2004-04-02 | 00:00:00 | 32,05 | 32,40 | 31,72 | 32,32 | 3.461.000 | | 2004-04-05 | 00:00:00 | 32,23 | 32,59 | 31,96 | 32,44 | 2.234.300 | | 2004-04-06 | 00:00:00 | 32,10 | 32,70 | 31,86 | 32,62 | 2.119.500 | | 2004-04-07 | 00:00:00 | 32,20 | 32,48 | 31,50 | 31,86 | 2.398.700 | | 2004-04-08 | 00:00:00 | 31,95 | 32,68 | 31,57 | 31,83 | 1.649.800 | | 2004-04-12 | 00:00:00 | 31,83 | 32,27 | 31,75 | 31,87 | 948.200 | | 2004-04-13 | 00:00:00 | 31,90 | 31,91 | 30,66 | 31,01 | 2.510.800 | | 2004-04-14 | 00:00:00 | 30,76 | 31,11 | 30,45 | 30,76 | 2.284.400 | | 2004-04-15 | 00:00:00 | 30,90 | 30,92 | 29,40 | 29,90 | 2.931.500 | | 2004-04-16 | 00:00:00 | 30,80 | 30,90 | 29,56 | 30,13 | 2.959.900 | | 2004-04-19 | 00:00:00 | 30,05 | 30,48 | 29,81 | 30,40 | 1.797.500 | | 2004-04-20 | 00:00:00 | 30,55 | 30,58 | 28,74 | 28,74 | 2.870.700 | | 2004-04-21 | 00:00:00 | 29,05 | 29,45 | 29,00 | 29,04 | 4.114.700 | | 2004-04-22 | 00:00:00 | 29,00 | 29,70 | 28,54 | 29,37 | 2.677.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
