(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-10-17 | 00:00:00 | 72,50 | 73,00 | 66,12 | 69,31 | 3.293.800 | 2000-10-18 | 00:00:00 | 67,38 | 72,94 | 66,00 | 68,12 | 4.929.500 | 2000-10-19 | 00:00:00 | 70,44 | 80,06 | 70,25 | 79,77 | 4.260.400 | 2000-10-20 | 00:00:00 | 79,31 | 80,50 | 75,25 | 79,31 | 3.593.600 | 2000-10-23 | 00:00:00 | 78,94 | 82,25 | 76,06 | 77,88 | 2.631.800 | 2000-10-24 | 00:00:00 | 80,23 | 80,88 | 76,56 | 77,44 | 3.120.300 | 2000-10-25 | 00:00:00 | 66,38 | 67,50 | 53,62 | 57,19 | 21.255.600 | 2000-10-26 | 00:00:00 | 57,94 | 62,50 | 56,06 | 61,75 | 6.361.700 | 2000-10-27 | 00:00:00 | 62,69 | 64,00 | 59,44 | 60,38 | 4.849.800 | 2000-10-30 | 00:00:00 | 59,50 | 64,19 | 59,50 | 62,69 | 4.013.700 | 2000-10-31 | 00:00:00 | 63,69 | 67,88 | 63,44 | 66,31 | 3.291.800 | 2000-11-01 | 00:00:00 | 64,75 | 66,38 | 61,88 | 64,50 | 3.678.500 | 2000-11-02 | 00:00:00 | 64,88 | 67,25 | 64,00 | 65,69 | 2.513.600 | 2000-11-03 | 00:00:00 | 64,50 | 64,62 | 62,31 | 63,44 | 2.746.900 | 2000-11-06 | 00:00:00 | 63,84 | 66,62 | 62,88 | 65,31 | 1.683.900 | 2000-11-07 | 00:00:00 | 64,88 | 64,88 | 60,50 | 62,31 | 3.012.800 | 2000-11-08 | 00:00:00 | 62,81 | 62,88 | 58,75 | 59,00 | 4.133.200 | 2000-11-09 | 00:00:00 | 57,81 | 62,44 | 57,50 | 61,50 | 4.843.400 | 2000-11-10 | 00:00:00 | 61,06 | 61,38 | 58,62 | 59,25 | 3.917.700 | 2000-11-13 | 00:00:00 | 57,38 | 66,38 | 57,00 | 61,56 | 4.520.800 | 2000-11-14 | 00:00:00 | 63,23 | 66,38 | 61,62 | 66,06 | 3.305.300 | 2000-11-15 | 00:00:00 | 66,94 | 69,75 | 66,50 | 69,06 | 3.981.200 | 2000-11-16 | 00:00:00 | 68,62 | 68,69 | 63,44 | 63,62 | 2.572.300 | 2000-11-17 | 00:00:00 | 63,75 | 66,75 | 60,00 | 63,69 | 3.863.800 | 2000-11-20 | 00:00:00 | 62,69 | 64,56 | 61,12 | 62,00 | 3.770.100 | 2000-11-21 | 00:00:00 | 61,56 | 61,56 | 57,75 | 59,06 | 4.094.100 | 2000-11-22 | 00:00:00 | 58,00 | 60,12 | 57,00 | 57,00 | 3.478.200 | 2000-11-24 | 00:00:00 | 58,00 | 58,81 | 57,38 | 58,42 | 1.658.900 | 2000-11-27 | 00:00:00 | 60,12 | 60,12 | 55,94 | 56,56 | 4.227.000 | 2000-11-28 | 00:00:00 | 56,94 | 57,38 | 53,25 | 53,47 | 4.375.000 | 2000-11-29 | 00:00:00 | 53,44 | 55,75 | 50,06 | 51,97 | 4.221.100 | 2000-11-30 | 00:00:00 | 49,38 | 54,25 | 46,69 | 51,00 | 7.334.100 | 2000-12-01 | 00:00:00 | 51,75 | 56,00 | 50,50 | 52,12 | 3.682.700 | 2000-12-04 | 00:00:00 | 52,41 | 54,00 | 50,38 | 53,38 | 4.408.000 | 2000-12-05 | 00:00:00 | 54,00 | 56,50 | 53,25 | 56,38 | 4.777.500 | 2000-12-06 | 00:00:00 | 56,50 | 58,38 | 54,25 | 54,94 | 3.619.400 | 2000-12-07 | 00:00:00 | 53,19 | 53,81 | 51,25 | 53,44 | 2.285.200 | 2000-12-08 | 00:00:00 | 54,75 | 59,75 | 54,62 | 59,06 | 4.012.000 | 2000-12-11 | 00:00:00 | 58,38 | 64,23 | 56,38 | 61,94 | 3.458.800 | 2000-12-12 | 00:00:00 | 61,66 | 61,69 | 58,19 | 58,69 | 2.045.500 | 2000-12-13 | 00:00:00 | 59,25 | 59,75 | 53,25 | 53,38 | 4.033.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|