(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-07-29 | 00:00:00 | 26,32 | 26,48 | 26,13 | 26,24 | 953.800 | | 2005-08-01 | 00:00:00 | 26,23 | 26,75 | 26,23 | 26,51 | 1.343.800 | | 2005-08-02 | 00:00:00 | 26,62 | 26,78 | 26,52 | 26,63 | 1.281.600 | | 2005-08-03 | 00:00:00 | 26,41 | 26,77 | 26,12 | 26,77 | 1.402.800 | | 2005-08-04 | 00:00:00 | 26,70 | 26,71 | 26,10 | 26,19 | 1.695.800 | | 2005-08-05 | 00:00:00 | 25,95 | 26,16 | 25,82 | 25,87 | 1.390.600 | | 2005-08-08 | 00:00:00 | 25,84 | 25,87 | 25,29 | 25,32 | 2.421.700 | | 2005-08-09 | 00:00:00 | 25,40 | 25,70 | 25,32 | 25,58 | 1.218.100 | | 2005-08-10 | 00:00:00 | 25,72 | 25,84 | 25,18 | 25,30 | 1.372.000 | | 2005-08-11 | 00:00:00 | 25,30 | 26,12 | 25,24 | 26,12 | 1.561.000 | | 2005-08-12 | 00:00:00 | 26,15 | 26,66 | 26,15 | 26,41 | 3.850.100 | | 2005-08-15 | 00:00:00 | 29,70 | 30,85 | 29,35 | 30,33 | 22.264.800 | | 2005-08-16 | 00:00:00 | 29,55 | 30,48 | 29,53 | 30,48 | 7.075.300 | | 2005-08-17 | 00:00:00 | 30,50 | 31,15 | 30,48 | 31,11 | 5.098.100 | | 2005-08-18 | 00:00:00 | 30,75 | 31,05 | 30,70 | 30,90 | 5.083.600 | | 2005-08-19 | 00:00:00 | 30,90 | 30,96 | 30,61 | 30,65 | 2.929.800 | | 2005-08-22 | 00:00:00 | 30,41 | 30,80 | 30,41 | 30,70 | 3.833.100 | | 2005-08-23 | 00:00:00 | 30,60 | 30,76 | 30,25 | 30,25 | 7.131.200 | | 2005-08-24 | 00:00:00 | 30,00 | 30,76 | 30,00 | 30,15 | 4.549.700 | | 2005-08-25 | 00:00:00 | 30,05 | 31,08 | 29,95 | 30,80 | 5.436.100 | | 2005-08-26 | 00:00:00 | 30,70 | 31,22 | 30,70 | 31,10 | 4.844.600 | | 2005-08-29 | 00:00:00 | 30,80 | 31,52 | 30,80 | 31,26 | 3.464.400 | | 2005-08-30 | 00:00:00 | 31,35 | 32,08 | 31,31 | 32,02 | 4.245.500 | | 2005-08-31 | 00:00:00 | 32,02 | 32,22 | 31,75 | 32,16 | 2.157.500 | | 2005-09-01 | 00:00:00 | 31,91 | 32,42 | 31,88 | 32,29 | 4.315.200 | | 2005-09-02 | 00:00:00 | 32,29 | 32,40 | 32,05 | 32,14 | 1.870.300 | | 2005-09-06 | 00:00:00 | 31,90 | 32,52 | 31,90 | 32,48 | 2.714.600 | | 2005-09-07 | 00:00:00 | 32,28 | 32,61 | 32,28 | 32,49 | 3.304.500 | | 2005-09-08 | 00:00:00 | 32,44 | 32,55 | 31,95 | 32,20 | 3.644.100 | | 2005-09-09 | 00:00:00 | 32,18 | 32,68 | 32,12 | 32,62 | 2.526.700 | | 2005-09-12 | 00:00:00 | 32,78 | 33,45 | 32,65 | 33,32 | 5.005.600 | | 2005-09-13 | 00:00:00 | 32,95 | 33,22 | 32,91 | 33,09 | 5.361.500 | | 2005-09-14 | 00:00:00 | 32,85 | 32,92 | 32,57 | 32,63 | 2.409.700 | | 2005-09-15 | 00:00:00 | 32,90 | 33,16 | 32,76 | 33,03 | 2.988.800 | | 2005-09-16 | 00:00:00 | 33,27 | 34,00 | 33,07 | 33,91 | 8.022.700 | | 2005-09-19 | 00:00:00 | 33,75 | 33,82 | 33,41 | 33,65 | 2.825.500 | | 2005-09-20 | 00:00:00 | 33,82 | 34,45 | 33,82 | 34,03 | 3.937.600 | | 2005-09-21 | 00:00:00 | 33,82 | 33,98 | 33,35 | 33,64 | 3.024.600 | | 2005-09-22 | 00:00:00 | 33,50 | 33,75 | 33,12 | 33,68 | 3.729.300 | | 2005-09-23 | 00:00:00 | 33,50 | 33,92 | 33,33 | 33,69 | 3.565.300 | | 2005-09-26 | 00:00:00 | 33,80 | 33,98 | 33,46 | 33,60 | 2.737.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
