(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-05 | 00:00:00 | 30,40 | 31,14 | 30,26 | 30,69 | 2.141.800 | | 2007-03-06 | 00:00:00 | 30,84 | 31,00 | 30,40 | 30,83 | 2.996.500 | | 2007-03-07 | 00:00:00 | 30,80 | 30,99 | 30,63 | 30,78 | 2.548.100 | | 2007-03-08 | 00:00:00 | 31,00 | 31,98 | 31,00 | 31,74 | 4.499.700 | | 2007-03-09 | 00:00:00 | 31,78 | 32,00 | 31,46 | 31,76 | 3.721.900 | | 2007-03-12 | 00:00:00 | 31,70 | 32,14 | 31,67 | 32,14 | 2.732.900 | | 2007-03-13 | 00:00:00 | 31,84 | 32,02 | 31,58 | 31,67 | 2.987.800 | | 2007-03-14 | 00:00:00 | 31,67 | 32,07 | 31,51 | 32,00 | 3.027.300 | | 2007-03-15 | 00:00:00 | 31,89 | 32,01 | 31,45 | 31,70 | 2.150.300 | | 2007-03-16 | 00:00:00 | 31,69 | 31,92 | 31,53 | 31,75 | 2.149.900 | | 2007-03-19 | 00:00:00 | 31,98 | 32,18 | 31,78 | 31,85 | 1.403.500 | | 2007-03-20 | 00:00:00 | 31,90 | 32,42 | 31,82 | 32,06 | 2.536.800 | | 2007-03-21 | 00:00:00 | 32,15 | 32,23 | 31,88 | 32,09 | 2.325.900 | | 2007-03-22 | 00:00:00 | 32,30 | 32,79 | 32,00 | 32,59 | 3.434.900 | | 2007-03-23 | 00:00:00 | 32,47 | 33,69 | 32,47 | 33,22 | 3.358.500 | | 2007-03-26 | 00:00:00 | 33,02 | 33,34 | 32,42 | 33,34 | 2.964.000 | | 2007-03-27 | 00:00:00 | 33,30 | 33,81 | 33,17 | 33,63 | 3.008.400 | | 2007-03-28 | 00:00:00 | 33,28 | 33,75 | 33,17 | 33,48 | 2.539.600 | | 2007-03-29 | 00:00:00 | 33,76 | 33,96 | 33,48 | 33,71 | 3.582.400 | | 2007-03-30 | 00:00:00 | 33,68 | 33,85 | 33,52 | 33,69 | 2.560.800 | | 2007-04-02 | 00:00:00 | 33,63 | 34,00 | 33,49 | 33,96 | 2.244.000 | | 2007-04-03 | 00:00:00 | 34,06 | 34,68 | 34,00 | 34,55 | 3.187.500 | | 2007-04-04 | 00:00:00 | 34,67 | 34,83 | 34,57 | 34,81 | 2.415.400 | | 2007-04-05 | 00:00:00 | 34,80 | 34,95 | 34,69 | 34,71 | 2.664.900 | | 2007-04-09 | 00:00:00 | 34,82 | 35,20 | 34,75 | 35,06 | 2.599.400 | | 2007-04-10 | 00:00:00 | 34,82 | 35,00 | 34,76 | 34,91 | 1.948.400 | | 2007-04-11 | 00:00:00 | 34,87 | 34,95 | 34,57 | 34,62 | 2.600.000 | | 2007-04-12 | 00:00:00 | 34,64 | 34,95 | 34,52 | 34,87 | 1.978.200 | | 2007-04-13 | 00:00:00 | 35,10 | 35,10 | 34,24 | 34,47 | 3.272.400 | | 2007-04-16 | 00:00:00 | 34,50 | 35,01 | 34,42 | 34,98 | 1.999.700 | | 2007-04-17 | 00:00:00 | 34,84 | 35,80 | 34,80 | 35,56 | 3.890.500 | | 2007-04-18 | 00:00:00 | 35,20 | 35,65 | 35,04 | 35,48 | 2.881.100 | | 2007-04-19 | 00:00:00 | 35,45 | 35,64 | 35,13 | 35,24 | 2.266.100 | | 2007-04-20 | 00:00:00 | 35,69 | 35,75 | 35,19 | 35,48 | 3.196.000 | | 2007-04-23 | 00:00:00 | 35,34 | 35,60 | 34,48 | 35,40 | 2.215.200 | | 2007-04-24 | 00:00:00 | 35,50 | 35,63 | 35,20 | 35,34 | 1.953.000 | | 2007-04-25 | 00:00:00 | 35,38 | 35,48 | 35,17 | 35,17 | 3.700.600 | | 2007-04-26 | 00:00:00 | 35,29 | 35,39 | 35,02 | 35,07 | 4.365.300 | | 2007-04-27 | 00:00:00 | 34,85 | 35,04 | 34,61 | 34,71 | 2.972.500 | | 2007-04-30 | 00:00:00 | 34,77 | 34,85 | 34,35 | 34,37 | 2.927.200 | | 2007-05-01 | 00:00:00 | 34,48 | 35,99 | 34,40 | 35,99 | 4.413.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
