(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-09 | 00:00:00 | 23,47 | 23,88 | 22,88 | 23,71 | 2.083.500 | | 2004-12-10 | 00:00:00 | 24,25 | 24,25 | 23,47 | 23,69 | 1.669.200 | | 2004-12-13 | 00:00:00 | 23,84 | 24,06 | 23,64 | 23,84 | 1.567.700 | | 2004-12-14 | 00:00:00 | 23,73 | 24,27 | 23,73 | 24,20 | 1.938.200 | | 2004-12-15 | 00:00:00 | 24,20 | 24,63 | 24,12 | 24,18 | 2.251.200 | | 2004-12-16 | 00:00:00 | 23,80 | 24,12 | 23,65 | 23,68 | 1.804.600 | | 2004-12-17 | 00:00:00 | 23,49 | 24,00 | 23,48 | 23,82 | 2.615.800 | | 2004-12-20 | 00:00:00 | 23,90 | 24,19 | 23,55 | 23,57 | 1.553.100 | | 2004-12-21 | 00:00:00 | 23,52 | 23,94 | 23,51 | 23,82 | 1.815.700 | | 2004-12-22 | 00:00:00 | 23,85 | 24,17 | 23,66 | 24,00 | 1.608.100 | | 2004-12-23 | 00:00:00 | 23,92 | 24,10 | 23,80 | 23,97 | 1.200.700 | | 2004-12-27 | 00:00:00 | 23,92 | 24,10 | 23,70 | 23,80 | 2.225.700 | | 2004-12-28 | 00:00:00 | 23,80 | 24,22 | 23,80 | 24,01 | 1.227.700 | | 2004-12-29 | 00:00:00 | 23,86 | 24,44 | 23,83 | 24,38 | 1.465.900 | | 2004-12-30 | 00:00:00 | 24,23 | 24,46 | 24,08 | 24,09 | 1.233.300 | | 2004-12-31 | 00:00:00 | 24,09 | 24,23 | 24,02 | 24,10 | 1.180.600 | | 2005-01-03 | 00:00:00 | 24,10 | 24,18 | 23,50 | 23,88 | 2.416.900 | | 2005-01-04 | 00:00:00 | 23,78 | 23,99 | 23,05 | 23,25 | 2.680.200 | | 2005-01-05 | 00:00:00 | 23,17 | 23,65 | 23,12 | 23,24 | 2.788.700 | | 2005-01-06 | 00:00:00 | 23,40 | 23,44 | 22,69 | 22,73 | 2.259.400 | | 2005-01-07 | 00:00:00 | 22,68 | 22,95 | 22,63 | 22,71 | 1.877.200 | | 2005-01-10 | 00:00:00 | 22,67 | 22,72 | 22,27 | 22,60 | 2.822.700 | | 2005-01-11 | 00:00:00 | 22,21 | 22,40 | 22,11 | 22,21 | 2.197.400 | | 2005-01-12 | 00:00:00 | 22,21 | 22,40 | 21,84 | 22,18 | 2.687.300 | | 2005-01-13 | 00:00:00 | 22,05 | 22,13 | 21,67 | 21,71 | 2.382.600 | | 2005-01-14 | 00:00:00 | 21,75 | 22,14 | 21,74 | 22,05 | 2.039.800 | | 2005-01-18 | 00:00:00 | 21,91 | 22,50 | 21,70 | 22,43 | 2.520.400 | | 2005-01-19 | 00:00:00 | 22,35 | 22,50 | 22,02 | 22,06 | 2.604.300 | | 2005-01-20 | 00:00:00 | 22,06 | 22,56 | 22,05 | 22,25 | 4.029.300 | | 2005-01-21 | 00:00:00 | 22,25 | 22,26 | 21,72 | 21,80 | 3.694.600 | | 2005-01-24 | 00:00:00 | 21,82 | 21,86 | 21,43 | 21,44 | 3.531.300 | | 2005-01-25 | 00:00:00 | 21,51 | 22,00 | 21,45 | 21,80 | 2.112.100 | | 2005-01-26 | 00:00:00 | 21,91 | 22,07 | 21,82 | 22,00 | 2.061.800 | | 2005-01-27 | 00:00:00 | 21,91 | 22,23 | 21,70 | 22,00 | 1.915.100 | | 2005-01-28 | 00:00:00 | 21,90 | 22,05 | 21,51 | 21,61 | 2.098.800 | | 2005-01-31 | 00:00:00 | 21,94 | 22,25 | 21,90 | 22,11 | 1.900.500 | | 2005-02-01 | 00:00:00 | 22,01 | 22,55 | 22,01 | 22,52 | 2.029.000 | | 2005-02-02 | 00:00:00 | 22,53 | 22,77 | 22,35 | 22,70 | 1.733.900 | | 2005-02-03 | 00:00:00 | 22,52 | 22,69 | 21,85 | 22,10 | 1.984.200 | | 2005-02-04 | 00:00:00 | 22,05 | 22,48 | 22,02 | 22,45 | 2.246.400 | | 2005-02-07 | 00:00:00 | 22,80 | 23,21 | 22,70 | 23,12 | 2.763.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
