(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 | | 2010-05-06 | 00:00:00 | 34,52 | 34,82 | 30,66 | 33,28 | 6.456.800 | | 2010-05-07 | 00:00:00 | 33,09 | 33,28 | 31,50 | 31,87 | 7.979.300 | | 2010-05-10 | 00:00:00 | 33,18 | 34,22 | 32,99 | 34,19 | 4.057.100 | | 2010-05-11 | 00:00:00 | 33,68 | 34,52 | 33,47 | 34,07 | 3.376.400 | | 2010-05-12 | 00:00:00 | 34,16 | 34,99 | 34,13 | 34,81 | 2.841.800 | | 2010-05-13 | 00:00:00 | 34,83 | 35,29 | 34,43 | 34,78 | 4.399.100 | | 2010-05-14 | 00:00:00 | 34,39 | 34,71 | 33,44 | 33,86 | 3.380.300 | | 2010-05-17 | 00:00:00 | 34,02 | 34,50 | 33,59 | 34,19 | 4.166.500 | | 2010-05-18 | 00:00:00 | 34,00 | 34,05 | 31,83 | 32,07 | 11.814.400 | | 2010-05-19 | 00:00:00 | 32,01 | 32,75 | 32,00 | 32,59 | 5.153.200 | | 2010-05-20 | 00:00:00 | 31,73 | 31,94 | 31,00 | 31,04 | 4.712.900 | | 2010-05-21 | 00:00:00 | 30,32 | 31,79 | 30,18 | 31,34 | 5.911.200 | | 2010-05-24 | 00:00:00 | 31,24 | 31,62 | 30,98 | 31,40 | 3.781.800 | | 2010-05-25 | 00:00:00 | 30,50 | 31,25 | 29,97 | 31,24 | 3.825.600 | | 2010-05-26 | 00:00:00 | 31,51 | 32,25 | 31,37 | 31,49 | 3.811.800 | | 2010-05-27 | 00:00:00 | 32,21 | 32,78 | 32,11 | 32,75 | 2.674.600 | | 2010-05-28 | 00:00:00 | 32,76 | 32,85 | 32,16 | 32,36 | 2.454.000 | | 2010-06-01 | 00:00:00 | 32,09 | 32,37 | 31,42 | 31,48 | 2.777.600 | | 2010-06-02 | 00:00:00 | 31,70 | 32,22 | 31,26 | 32,22 | 2.555.200 | | 2010-06-03 | 00:00:00 | 32,34 | 32,55 | 31,95 | 32,40 | 2.697.400 | | 2010-06-04 | 00:00:00 | 31,61 | 31,71 | 30,21 | 30,34 | 4.324.700 | | 2010-06-07 | 00:00:00 | 30,53 | 30,69 | 30,07 | 30,10 | 4.077.700 | | 2010-06-08 | 00:00:00 | 30,18 | 30,37 | 29,31 | 29,84 | 6.002.900 | | 2010-06-09 | 00:00:00 | 29,98 | 30,47 | 29,40 | 29,52 | 4.329.100 | | 2010-06-10 | 00:00:00 | 30,02 | 30,48 | 29,77 | 30,45 | 3.361.700 | | 2010-06-11 | 00:00:00 | 30,05 | 30,78 | 30,05 | 30,73 | 1.936.000 | | 2010-06-14 | 00:00:00 | 31,14 | 32,00 | 30,96 | 31,46 | 4.163.800 | | 2010-06-15 | 00:00:00 | 31,80 | 32,22 | 31,55 | 32,20 | 2.558.300 | | 2010-06-16 | 00:00:00 | 31,99 | 32,78 | 31,79 | 32,63 | 3.062.100 | | 2010-06-17 | 00:00:00 | 32,80 | 32,80 | 32,02 | 32,47 | 2.271.200 | | 2010-06-18 | 00:00:00 | 32,55 | 32,94 | 32,40 | 32,61 | 2.666.900 | | 2010-06-21 | 00:00:00 | 33,06 | 33,37 | 32,22 | 32,43 | 2.929.900 | | 2010-06-22 | 00:00:00 | 32,41 | 32,92 | 31,99 | 32,02 | 2.042.100 | | 2010-06-23 | 00:00:00 | 32,08 | 32,33 | 31,48 | 31,97 | 2.305.600 | | 2010-06-24 | 00:00:00 | 31,73 | 31,92 | 30,64 | 30,76 | 4.153.400 | | 2010-06-25 | 00:00:00 | 30,92 | 31,03 | 30,44 | 30,69 | 3.833.900 | | 2010-06-28 | 00:00:00 | 30,63 | 30,86 | 30,29 | 30,58 | 2.220.600 | | 2010-06-29 | 00:00:00 | 30,03 | 30,19 | 28,99 | 29,21 | 4.739.800 | | 2010-06-30 | 00:00:00 | 29,16 | 29,49 | 28,32 | 28,43 | 3.768.100 | | 2010-07-01 | 00:00:00 | 28,50 | 28,61 | 27,44 | 28,28 | 5.002.500 | | 2010-07-02 | 00:00:00 | 28,36 | 28,39 | 27,59 | 27,79 | 3.314.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
