(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 35,37 | 37,47 | 34,47 | 37,46 | 13.352.300 | | 2002-11-15 | 00:00:00 | 36,81 | 38,19 | 36,46 | 37,45 | 13.777.900 | | 2002-11-18 | 00:00:00 | 38,07 | 38,75 | 37,04 | 37,05 | 9.545.000 | | 2002-11-19 | 00:00:00 | 36,80 | 37,58 | 36,02 | 36,35 | 10.607.900 | | 2002-11-20 | 00:00:00 | 36,36 | 39,84 | 36,36 | 39,56 | 16.356.600 | | 2002-11-21 | 00:00:00 | 39,85 | 42,67 | 39,75 | 42,64 | 18.165.400 | | 2002-11-22 | 00:00:00 | 41,74 | 42,60 | 41,20 | 41,90 | 10.117.000 | | 2002-11-25 | 00:00:00 | 41,88 | 43,20 | 41,39 | 42,92 | 9.695.800 | | 2002-11-26 | 00:00:00 | 42,15 | 42,35 | 40,95 | 41,11 | 9.921.900 | | 2002-11-27 | 00:00:00 | 42,45 | 43,71 | 41,73 | 43,38 | 8.848.300 | | 2002-11-29 | 00:00:00 | 43,41 | 43,86 | 42,01 | 42,05 | 3.667.100 | | 2002-12-02 | 00:00:00 | 43,37 | 44,73 | 42,50 | 42,81 | 11.870.300 | | 2002-12-03 | 00:00:00 | 42,47 | 42,55 | 40,90 | 41,02 | 9.226.400 | | 2002-12-04 | 00:00:00 | 39,51 | 39,70 | 38,15 | 38,93 | 14.540.900 | | 2002-12-05 | 00:00:00 | 39,91 | 39,95 | 37,79 | 38,00 | 11.252.100 | | 2002-12-06 | 00:00:00 | 37,00 | 38,59 | 36,77 | 37,91 | 11.878.000 | | 2002-12-09 | 00:00:00 | 37,38 | 37,38 | 35,52 | 35,54 | 9.299.500 | | 2002-12-10 | 00:00:00 | 35,81 | 37,77 | 35,76 | 37,27 | 9.967.100 | | 2002-12-11 | 00:00:00 | 36,80 | 38,41 | 36,47 | 37,72 | 9.540.400 | | 2002-12-12 | 00:00:00 | 38,16 | 38,71 | 35,90 | 37,03 | 9.073.900 | | 2002-12-13 | 00:00:00 | 36,35 | 36,35 | 35,30 | 35,48 | 8.282.400 | | 2002-12-16 | 00:00:00 | 35,74 | 36,96 | 35,07 | 36,82 | 8.071.100 | | 2002-12-17 | 00:00:00 | 36,60 | 37,49 | 36,26 | 36,59 | 7.221.600 | | 2002-12-18 | 00:00:00 | 35,50 | 35,66 | 33,88 | 34,18 | 9.395.500 | | 2002-12-19 | 00:00:00 | 33,75 | 34,95 | 33,18 | 33,67 | 9.791.400 | | 2002-12-20 | 00:00:00 | 33,96 | 34,98 | 33,40 | 34,17 | 10.485.900 | | 2002-12-23 | 00:00:00 | 33,95 | 35,53 | 33,76 | 34,93 | 5.526.100 | | 2002-12-24 | 00:00:00 | 34,68 | 35,20 | 34,08 | 34,15 | 1.996.500 | | 2002-12-26 | 00:00:00 | 34,45 | 35,34 | 34,05 | 34,14 | 5.233.300 | | 2002-12-27 | 00:00:00 | 33,99 | 34,42 | 33,64 | 33,81 | 3.603.400 | | 2002-12-30 | 00:00:00 | 34,14 | 34,30 | 32,80 | 33,38 | 6.069.800 | | 2002-12-31 | 00:00:00 | 33,36 | 34,08 | 32,76 | 33,04 | 5.070.100 | | 2003-01-02 | 00:00:00 | 33,78 | 35,82 | 32,95 | 35,77 | 7.968.200 | | 2003-01-03 | 00:00:00 | 35,70 | 36,36 | 35,32 | 35,84 | 7.162.600 | | 2003-01-06 | 00:00:00 | 36,31 | 38,73 | 36,27 | 38,26 | 8.967.600 | | 2003-01-07 | 00:00:00 | 38,45 | 39,39 | 37,76 | 38,10 | 9.053.600 | | 2003-01-08 | 00:00:00 | 37,24 | 37,99 | 36,24 | 36,45 | 9.245.000 | | 2003-01-09 | 00:00:00 | 37,08 | 38,77 | 36,96 | 37,71 | 8.781.900 | | 2003-01-10 | 00:00:00 | 36,71 | 39,00 | 36,60 | 38,33 | 8.593.900 | | 2003-01-13 | 00:00:00 | 39,23 | 39,48 | 37,32 | 37,60 | 8.043.800 | | 2003-01-14 | 00:00:00 | 37,56 | 38,84 | 37,34 | 38,09 | 7.494.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
