(Login BolsaPT & Canal Forex) |
|
 Maxim Integrated - [Ticker: MXIM] |     | | Última Trade | 55,990 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --1.10 (+0.98%) | Capitalização Bolsista | 0 | | Bid / Ask | 52,400 x 700 - 52,410 x 600 | EPS | 0,00 | | Abertura | 57,020 | PER | 0,00% | | Máximo | 57,040 | Pagamento Dividendo | | | Mínimo | 55,660 | Data Ex-Dividendo | | | Fecho Anterior | 57,090 | Yield | | | Volume | 1.934.555 | 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 MXIM de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 54,00 | 55,15 | 52,97 | 53,27 | 4.335.400 | | 2001-12-04 | 00:00:00 | 53,40 | 57,34 | 53,35 | 57,32 | 6.343.900 | | 2001-12-05 | 00:00:00 | 58,24 | 62,00 | 58,00 | 61,42 | 9.727.000 | | 2001-12-06 | 00:00:00 | 61,34 | 62,67 | 59,82 | 60,75 | 7.276.600 | | 2001-12-07 | 00:00:00 | 60,44 | 60,74 | 58,28 | 59,31 | 4.733.800 | | 2001-12-10 | 00:00:00 | 58,85 | 60,44 | 58,34 | 58,48 | 4.017.100 | | 2001-12-11 | 00:00:00 | 58,85 | 60,20 | 57,70 | 57,90 | 7.703.200 | | 2001-12-12 | 00:00:00 | 57,74 | 59,83 | 57,00 | 59,79 | 4.415.900 | | 2001-12-13 | 00:00:00 | 58,54 | 58,64 | 55,70 | 55,73 | 5.578.600 | | 2001-12-14 | 00:00:00 | 55,89 | 57,83 | 55,34 | 56,86 | 5.358.400 | | 2001-12-17 | 00:00:00 | 56,80 | 59,38 | 56,69 | 58,46 | 3.581.500 | | 2001-12-18 | 00:00:00 | 58,66 | 60,00 | 58,64 | 59,44 | 4.961.500 | | 2001-12-19 | 00:00:00 | 58,13 | 58,65 | 56,00 | 56,10 | 7.391.100 | | 2001-12-20 | 00:00:00 | 56,01 | 56,50 | 52,18 | 52,33 | 8.883.700 | | 2001-12-21 | 00:00:00 | 52,69 | 54,04 | 52,31 | 52,31 | 6.496.000 | | 2001-12-24 | 00:00:00 | 52,53 | 52,97 | 51,47 | 51,94 | 1.805.600 | | 2001-12-26 | 00:00:00 | 52,18 | 54,15 | 52,09 | 52,75 | 2.585.000 | | 2001-12-27 | 00:00:00 | 53,24 | 54,25 | 53,04 | 54,04 | 3.419.400 | | 2001-12-28 | 00:00:00 | 54,61 | 55,35 | 53,87 | 54,61 | 3.002.100 | | 2001-12-31 | 00:00:00 | 54,45 | 54,65 | 52,32 | 52,51 | 2.802.000 | | 2002-01-02 | 00:00:00 | 53,35 | 55,00 | 52,57 | 54,94 | 4.235.500 | | 2002-01-03 | 00:00:00 | 55,30 | 59,71 | 55,15 | 59,14 | 5.921.900 | | 2002-01-04 | 00:00:00 | 59,48 | 60,24 | 57,35 | 59,35 | 5.985.500 | | 2002-01-07 | 00:00:00 | 59,65 | 60,01 | 57,00 | 57,80 | 4.906.100 | | 2002-01-08 | 00:00:00 | 57,93 | 59,96 | 57,50 | 58,82 | 5.560.200 | | 2002-01-09 | 00:00:00 | 59,80 | 61,36 | 57,29 | 57,61 | 6.956.600 | | 2002-01-10 | 00:00:00 | 57,51 | 58,22 | 56,35 | 57,37 | 6.058.600 | | 2002-01-11 | 00:00:00 | 57,25 | 58,25 | 56,05 | 56,98 | 4.523.800 | | 2002-01-14 | 00:00:00 | 56,91 | 57,75 | 55,20 | 55,27 | 4.582.800 | | 2002-01-15 | 00:00:00 | 54,89 | 57,00 | 54,46 | 55,63 | 4.701.500 | | 2002-01-16 | 00:00:00 | 55,52 | 57,45 | 54,45 | 55,29 | 8.892.500 | | 2002-01-17 | 00:00:00 | 55,93 | 56,90 | 54,75 | 56,75 | 5.517.300 | | 2002-01-18 | 00:00:00 | 55,11 | 56,05 | 54,02 | 54,77 | 5.655.700 | | 2002-01-22 | 00:00:00 | 55,36 | 55,40 | 52,00 | 52,01 | 4.552.800 | | 2002-01-23 | 00:00:00 | 52,26 | 54,60 | 52,00 | 54,35 | 5.557.000 | | 2002-01-24 | 00:00:00 | 54,70 | 56,40 | 54,55 | 54,97 | 4.589.000 | | 2002-01-25 | 00:00:00 | 54,70 | 56,00 | 54,00 | 55,48 | 3.751.200 | | 2002-01-28 | 00:00:00 | 55,65 | 56,75 | 54,95 | 56,42 | 3.419.500 | | 2002-01-29 | 00:00:00 | 56,63 | 57,85 | 53,63 | 54,30 | 6.184.100 | | 2002-01-30 | 00:00:00 | 54,66 | 56,88 | 53,04 | 56,76 | 7.621.200 | | 2002-01-31 | 00:00:00 | 57,01 | 57,35 | 55,06 | 55,49 | 6.436.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
