(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 | | 2005-02-07 | 00:00:00 | 22,80 | 23,21 | 22,70 | 23,12 | 2.763.700 | | 2005-02-08 | 00:00:00 | 23,13 | 23,99 | 23,05 | 23,75 | 3.131.900 | | 2005-02-09 | 00:00:00 | 23,79 | 23,79 | 22,96 | 23,09 | 1.793.200 | | 2005-02-10 | 00:00:00 | 23,09 | 23,31 | 22,99 | 23,04 | 1.330.200 | | 2005-02-11 | 00:00:00 | 22,98 | 23,82 | 22,81 | 23,72 | 1.992.000 | | 2005-02-14 | 00:00:00 | 23,54 | 24,03 | 23,43 | 24,02 | 2.808.900 | | 2005-02-15 | 00:00:00 | 23,45 | 24,53 | 23,31 | 24,39 | 7.135.600 | | 2005-02-16 | 00:00:00 | 24,18 | 24,26 | 23,70 | 23,93 | 2.819.400 | | 2005-02-17 | 00:00:00 | 23,77 | 24,16 | 23,65 | 23,70 | 2.474.500 | | 2005-02-18 | 00:00:00 | 23,71 | 23,77 | 23,47 | 23,57 | 2.013.300 | | 2005-02-22 | 00:00:00 | 23,42 | 24,00 | 23,35 | 23,48 | 1.722.300 | | 2005-02-23 | 00:00:00 | 23,55 | 23,60 | 22,87 | 22,98 | 3.214.100 | | 2005-02-24 | 00:00:00 | 22,90 | 23,24 | 22,80 | 23,19 | 3.894.800 | | 2005-02-25 | 00:00:00 | 23,26 | 23,61 | 23,04 | 23,55 | 3.565.900 | | 2005-02-28 | 00:00:00 | 23,55 | 24,07 | 23,55 | 24,00 | 2.655.800 | | 2005-03-01 | 00:00:00 | 24,05 | 24,59 | 24,05 | 24,48 | 3.129.900 | | 2005-03-02 | 00:00:00 | 24,30 | 24,58 | 24,10 | 24,34 | 1.717.700 | | 2005-03-03 | 00:00:00 | 24,34 | 24,65 | 24,18 | 24,43 | 1.946.000 | | 2005-03-04 | 00:00:00 | 24,51 | 24,57 | 24,00 | 24,11 | 1.687.000 | | 2005-03-07 | 00:00:00 | 24,17 | 24,88 | 24,05 | 24,75 | 2.269.400 | | 2005-03-08 | 00:00:00 | 24,61 | 24,99 | 24,15 | 24,36 | 2.299.600 | | 2005-03-09 | 00:00:00 | 24,21 | 24,52 | 23,95 | 24,01 | 2.155.300 | | 2005-03-10 | 00:00:00 | 23,98 | 24,13 | 23,63 | 23,91 | 1.827.500 | | 2005-03-11 | 00:00:00 | 23,86 | 24,05 | 23,26 | 23,34 | 1.638.400 | | 2005-03-14 | 00:00:00 | 23,30 | 23,76 | 23,25 | 23,67 | 2.214.000 | | 2005-03-15 | 00:00:00 | 23,69 | 23,89 | 23,23 | 23,26 | 1.544.200 | | 2005-03-16 | 00:00:00 | 23,20 | 23,48 | 22,38 | 22,53 | 3.670.900 | | 2005-03-17 | 00:00:00 | 22,50 | 22,77 | 22,47 | 22,66 | 2.122.800 | | 2005-03-18 | 00:00:00 | 22,52 | 22,59 | 22,15 | 22,35 | 6.475.600 | | 2005-03-21 | 00:00:00 | 22,25 | 22,84 | 22,22 | 22,58 | 2.207.600 | | 2005-03-22 | 00:00:00 | 22,65 | 22,80 | 22,35 | 22,58 | 2.795.300 | | 2005-03-23 | 00:00:00 | 22,60 | 22,70 | 22,50 | 22,53 | 2.255.200 | | 2005-03-24 | 00:00:00 | 22,53 | 22,79 | 22,50 | 22,61 | 2.472.900 | | 2005-03-28 | 00:00:00 | 22,70 | 22,75 | 22,45 | 22,51 | 1.688.100 | | 2005-03-29 | 00:00:00 | 22,51 | 22,74 | 22,37 | 22,48 | 2.892.100 | | 2005-03-30 | 00:00:00 | 22,25 | 22,34 | 21,76 | 22,27 | 3.965.000 | | 2005-03-31 | 00:00:00 | 22,28 | 22,35 | 21,95 | 22,20 | 2.708.400 | | 2005-04-01 | 00:00:00 | 22,40 | 22,53 | 22,04 | 22,07 | 3.374.700 | | 2005-04-04 | 00:00:00 | 21,93 | 21,93 | 21,28 | 21,41 | 4.883.500 | | 2005-04-05 | 00:00:00 | 21,45 | 21,48 | 21,08 | 21,36 | 4.176.800 | | 2005-04-06 | 00:00:00 | 21,35 | 21,75 | 21,35 | 21,66 | 2.142.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
