(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 | | 2002-09-19 | 00:00:00 | 24,47 | 25,39 | 24,32 | 24,45 | 8.909.500 | | 2002-09-20 | 00:00:00 | 24,83 | 25,01 | 23,73 | 24,20 | 9.279.100 | | 2002-09-23 | 00:00:00 | 23,99 | 24,26 | 23,35 | 23,54 | 7.066.400 | | 2002-09-24 | 00:00:00 | 23,01 | 25,34 | 23,00 | 24,18 | 10.187.000 | | 2002-09-25 | 00:00:00 | 24,80 | 26,01 | 24,21 | 25,65 | 10.454.700 | | 2002-09-26 | 00:00:00 | 25,97 | 26,08 | 24,32 | 25,35 | 10.955.500 | | 2002-09-27 | 00:00:00 | 24,90 | 26,16 | 24,80 | 25,55 | 9.601.100 | | 2002-09-30 | 00:00:00 | 25,04 | 25,43 | 23,90 | 24,76 | 10.328.800 | | 2002-10-01 | 00:00:00 | 25,05 | 25,92 | 24,40 | 25,73 | 9.055.200 | | 2002-10-02 | 00:00:00 | 25,64 | 27,57 | 25,26 | 25,52 | 12.532.100 | | 2002-10-03 | 00:00:00 | 25,00 | 25,49 | 23,41 | 23,64 | 12.269.900 | | 2002-10-04 | 00:00:00 | 24,01 | 24,11 | 21,88 | 22,31 | 11.352.200 | | 2002-10-07 | 00:00:00 | 22,55 | 22,90 | 21,63 | 21,98 | 10.037.400 | | 2002-10-08 | 00:00:00 | 22,10 | 22,46 | 20,81 | 21,39 | 11.537.200 | | 2002-10-09 | 00:00:00 | 21,10 | 22,63 | 20,93 | 21,35 | 17.573.700 | | 2002-10-10 | 00:00:00 | 21,24 | 23,04 | 20,75 | 22,50 | 13.209.800 | | 2002-10-11 | 00:00:00 | 23,56 | 25,56 | 23,22 | 24,83 | 15.037.800 | | 2002-10-14 | 00:00:00 | 24,20 | 25,35 | 23,86 | 25,19 | 8.189.000 | | 2002-10-15 | 00:00:00 | 26,82 | 27,80 | 26,44 | 27,74 | 12.807.600 | | 2002-10-16 | 00:00:00 | 26,01 | 27,29 | 26,00 | 26,68 | 9.508.700 | | 2002-10-17 | 00:00:00 | 28,40 | 29,38 | 28,17 | 28,98 | 9.751.000 | | 2002-10-18 | 00:00:00 | 28,52 | 29,69 | 27,34 | 29,63 | 10.789.000 | | 2002-10-21 | 00:00:00 | 29,28 | 31,90 | 28,66 | 31,69 | 10.691.900 | | 2002-10-22 | 00:00:00 | 29,94 | 30,60 | 29,07 | 29,49 | 10.467.900 | | 2002-10-23 | 00:00:00 | 29,28 | 32,18 | 29,18 | 32,17 | 10.197.300 | | 2002-10-24 | 00:00:00 | 32,38 | 32,60 | 29,83 | 29,92 | 11.274.200 | | 2002-10-25 | 00:00:00 | 29,94 | 31,94 | 29,94 | 31,85 | 9.597.800 | | 2002-10-28 | 00:00:00 | 31,96 | 32,49 | 30,05 | 30,49 | 11.019.400 | | 2002-10-29 | 00:00:00 | 30,49 | 30,74 | 28,28 | 29,43 | 10.916.300 | | 2002-10-30 | 00:00:00 | 30,24 | 33,24 | 30,23 | 32,72 | 17.321.900 | | 2002-10-31 | 00:00:00 | 32,80 | 33,14 | 31,34 | 31,84 | 12.704.100 | | 2002-11-01 | 00:00:00 | 31,65 | 33,93 | 31,25 | 33,89 | 10.957.600 | | 2002-11-04 | 00:00:00 | 34,73 | 36,90 | 34,34 | 35,77 | 11.714.100 | | 2002-11-05 | 00:00:00 | 35,21 | 35,88 | 33,85 | 35,30 | 10.913.000 | | 2002-11-06 | 00:00:00 | 35,50 | 36,51 | 34,34 | 36,46 | 10.711.300 | | 2002-11-07 | 00:00:00 | 35,65 | 35,77 | 33,85 | 34,19 | 8.283.800 | | 2002-11-08 | 00:00:00 | 33,90 | 35,35 | 32,98 | 33,37 | 11.920.100 | | 2002-11-11 | 00:00:00 | 33,24 | 33,25 | 31,21 | 31,35 | 7.458.300 | | 2002-11-12 | 00:00:00 | 31,99 | 34,92 | 31,49 | 34,01 | 13.687.500 | | 2002-11-13 | 00:00:00 | 33,53 | 35,50 | 33,37 | 34,53 | 14.620.400 | | 2002-11-14 | 00:00:00 | 35,37 | 37,47 | 34,47 | 37,46 | 13.352.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
