(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-05-16 | 00:00:00 | 36,25 | 36,59 | 34,69 | 34,85 | 9.654.600 | 2006-05-17 | 00:00:00 | 34,80 | 35,20 | 34,59 | 34,79 | 4.387.400 | 2006-05-18 | 00:00:00 | 34,97 | 35,55 | 34,77 | 34,84 | 3.136.500 | 2006-05-19 | 00:00:00 | 34,95 | 35,13 | 34,55 | 34,98 | 4.083.800 | 2006-05-22 | 00:00:00 | 34,93 | 34,97 | 34,15 | 34,44 | 3.512.900 | 2006-05-23 | 00:00:00 | 34,53 | 35,12 | 34,40 | 34,49 | 2.855.600 | 2006-05-24 | 00:00:00 | 34,39 | 35,02 | 33,50 | 34,12 | 3.256.500 | 2006-05-25 | 00:00:00 | 34,40 | 34,45 | 33,48 | 33,91 | 3.792.600 | 2006-05-26 | 00:00:00 | 34,15 | 34,80 | 34,01 | 34,63 | 2.193.400 | 2006-05-30 | 00:00:00 | 34,57 | 34,65 | 34,02 | 34,08 | 2.638.600 | 2006-05-31 | 00:00:00 | 34,07 | 34,95 | 34,07 | 34,89 | 3.898.200 | 2006-06-01 | 00:00:00 | 34,70 | 35,15 | 34,61 | 35,03 | 3.102.200 | 2006-06-02 | 00:00:00 | 35,09 | 35,61 | 34,88 | 35,52 | 2.625.700 | 2006-06-05 | 00:00:00 | 35,30 | 35,37 | 34,31 | 34,34 | 3.104.700 | 2006-06-06 | 00:00:00 | 34,59 | 34,61 | 33,69 | 34,04 | 3.184.700 | 2006-06-07 | 00:00:00 | 34,05 | 34,43 | 33,60 | 33,90 | 2.241.900 | 2006-06-08 | 00:00:00 | 33,70 | 33,72 | 32,80 | 33,51 | 3.052.000 | 2006-06-09 | 00:00:00 | 33,51 | 34,05 | 33,26 | 33,73 | 2.352.600 | 2006-06-12 | 00:00:00 | 33,70 | 33,84 | 32,18 | 32,60 | 5.103.400 | 2006-06-13 | 00:00:00 | 32,50 | 32,77 | 31,30 | 31,45 | 7.520.600 | 2006-06-14 | 00:00:00 | 31,45 | 31,95 | 31,35 | 31,92 | 4.400.800 | 2006-06-15 | 00:00:00 | 32,04 | 33,50 | 32,02 | 33,38 | 4.037.100 | 2006-06-16 | 00:00:00 | 33,22 | 33,52 | 33,06 | 33,35 | 2.524.600 | 2006-06-19 | 00:00:00 | 33,40 | 33,54 | 32,25 | 32,36 | 1.987.900 | 2006-06-20 | 00:00:00 | 32,35 | 32,66 | 32,07 | 32,18 | 1.492.400 | 2006-06-21 | 00:00:00 | 32,17 | 32,88 | 32,17 | 32,66 | 1.383.200 | 2006-06-22 | 00:00:00 | 32,56 | 32,72 | 32,10 | 32,27 | 1.322.200 | 2006-06-23 | 00:00:00 | 32,00 | 32,00 | 29,84 | 31,19 | 6.082.900 | 2006-06-26 | 00:00:00 | 31,30 | 31,54 | 31,06 | 31,44 | 2.812.900 | 2006-06-27 | 00:00:00 | 30,60 | 31,40 | 30,38 | 30,44 | 3.627.700 | 2006-06-28 | 00:00:00 | 30,43 | 30,82 | 30,07 | 30,56 | 2.492.200 | 2006-06-29 | 00:00:00 | 30,67 | 31,54 | 30,50 | 31,51 | 2.692.700 | 2006-06-30 | 00:00:00 | 31,56 | 32,11 | 31,54 | 31,56 | 3.885.400 | 2006-07-03 | 00:00:00 | 31,74 | 32,00 | 31,48 | 31,86 | 996.700 | 2006-07-05 | 00:00:00 | 31,67 | 31,75 | 31,05 | 31,33 | 2.480.000 | 2006-07-06 | 00:00:00 | 31,32 | 31,87 | 31,31 | 31,64 | 1.469.400 | 2006-07-07 | 00:00:00 | 31,50 | 31,50 | 30,74 | 31,02 | 1.698.700 | 2006-07-10 | 00:00:00 | 31,18 | 31,40 | 30,53 | 30,75 | 1.566.500 | 2006-07-11 | 00:00:00 | 30,65 | 30,65 | 29,37 | 30,18 | 5.217.600 | 2006-07-12 | 00:00:00 | 30,18 | 30,18 | 27,88 | 28,50 | 6.978.800 | 2006-07-13 | 00:00:00 | 28,45 | 28,83 | 28,21 | 28,47 | 3.897.000 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|