(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-13 | 00:00:00 | 28,45 | 28,83 | 28,21 | 28,47 | 3.897.000 | | 2006-07-14 | 00:00:00 | 28,45 | 28,79 | 28,15 | 28,69 | 2.504.800 | | 2006-07-17 | 00:00:00 | 28,65 | 28,89 | 28,53 | 28,84 | 2.461.000 | | 2006-07-18 | 00:00:00 | 28,83 | 29,00 | 27,68 | 28,30 | 2.617.900 | | 2006-07-19 | 00:00:00 | 28,38 | 29,50 | 28,38 | 29,40 | 2.241.100 | | 2006-07-20 | 00:00:00 | 29,50 | 29,96 | 28,72 | 28,77 | 2.447.100 | | 2006-07-21 | 00:00:00 | 28,90 | 28,91 | 27,48 | 27,86 | 3.514.500 | | 2006-07-24 | 00:00:00 | 27,89 | 29,26 | 27,89 | 29,04 | 3.565.200 | | 2006-07-25 | 00:00:00 | 29,04 | 29,82 | 28,88 | 29,16 | 2.654.600 | | 2006-07-26 | 00:00:00 | 29,08 | 29,11 | 27,80 | 27,81 | 5.702.100 | | 2006-07-27 | 00:00:00 | 28,00 | 28,18 | 27,49 | 27,53 | 3.550.400 | | 2006-07-28 | 00:00:00 | 27,63 | 28,17 | 27,47 | 27,92 | 3.168.000 | | 2006-07-31 | 00:00:00 | 27,80 | 28,54 | 27,65 | 28,44 | 1.698.400 | | 2006-08-01 | 00:00:00 | 28,32 | 28,34 | 27,75 | 28,05 | 2.677.800 | | 2006-08-02 | 00:00:00 | 28,00 | 28,57 | 27,80 | 28,13 | 2.430.000 | | 2006-08-03 | 00:00:00 | 27,85 | 28,34 | 27,74 | 28,20 | 1.590.400 | | 2006-08-04 | 00:00:00 | 28,61 | 29,00 | 27,75 | 28,05 | 1.517.400 | | 2006-08-07 | 00:00:00 | 27,94 | 28,00 | 27,51 | 27,75 | 1.473.600 | | 2006-08-08 | 00:00:00 | 27,75 | 27,81 | 26,96 | 27,08 | 2.084.500 | | 2006-08-09 | 00:00:00 | 27,43 | 28,26 | 27,15 | 27,28 | 1.653.400 | | 2006-08-10 | 00:00:00 | 27,19 | 27,86 | 27,08 | 27,80 | 2.387.500 | | 2006-08-11 | 00:00:00 | 27,65 | 27,68 | 27,10 | 27,20 | 1.638.800 | | 2006-08-14 | 00:00:00 | 27,44 | 28,87 | 27,42 | 28,47 | 3.845.400 | | 2006-08-15 | 00:00:00 | 30,89 | 31,85 | 30,70 | 31,12 | 6.259.800 | | 2006-08-16 | 00:00:00 | 31,74 | 32,28 | 30,84 | 32,01 | 4.125.400 | | 2006-08-17 | 00:00:00 | 32,00 | 32,33 | 31,72 | 32,28 | 2.216.100 | | 2006-08-18 | 00:00:00 | 32,27 | 32,27 | 31,42 | 31,80 | 2.932.400 | | 2006-08-21 | 00:00:00 | 31,70 | 31,71 | 31,20 | 31,32 | 1.393.500 | | 2006-08-22 | 00:00:00 | 31,18 | 31,48 | 30,85 | 30,89 | 2.301.400 | | 2006-08-23 | 00:00:00 | 30,80 | 31,16 | 30,52 | 30,54 | 1.284.300 | | 2006-08-24 | 00:00:00 | 30,70 | 31,00 | 30,50 | 30,57 | 1.718.800 | | 2006-08-25 | 00:00:00 | 30,47 | 30,67 | 30,35 | 30,47 | 1.961.100 | | 2006-08-28 | 00:00:00 | 30,44 | 30,96 | 30,42 | 30,80 | 1.557.200 | | 2006-08-29 | 00:00:00 | 30,88 | 31,45 | 30,86 | 31,36 | 2.240.400 | | 2006-08-30 | 00:00:00 | 31,56 | 32,10 | 31,52 | 32,00 | 2.507.400 | | 2006-08-31 | 00:00:00 | 32,18 | 32,25 | 31,63 | 32,16 | 1.821.200 | | 2006-09-01 | 00:00:00 | 32,16 | 32,25 | 31,52 | 31,52 | 2.224.800 | | 2006-09-05 | 00:00:00 | 31,34 | 31,65 | 30,87 | 31,57 | 2.079.300 | | 2006-09-06 | 00:00:00 | 31,35 | 31,36 | 30,65 | 30,69 | 2.372.500 | | 2006-09-07 | 00:00:00 | 30,55 | 30,95 | 30,31 | 30,44 | 2.349.300 | | 2006-09-08 | 00:00:00 | 30,50 | 30,85 | 30,45 | 30,68 | 1.210.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
