(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 35,37 | 39,47 | 34,55 | 38,19 | 6.967.800 | | 2001-04-11 | 00:00:00 | 41,55 | 44,85 | 35,82 | 41,31 | 13.146.000 | | 2001-04-12 | 00:00:00 | 39,99 | 44,72 | 38,12 | 43,61 | 11.090.500 | | 2001-04-16 | 00:00:00 | 42,30 | 42,70 | 40,25 | 41,58 | 8.642.200 | | 2001-04-17 | 00:00:00 | 40,03 | 45,00 | 40,02 | 44,75 | 9.965.800 | | 2001-04-18 | 00:00:00 | 44,00 | 50,00 | 43,92 | 47,80 | 11.429.600 | | 2001-04-19 | 00:00:00 | 47,42 | 51,76 | 46,70 | 51,67 | 6.460.400 | | 2001-04-20 | 00:00:00 | 50,83 | 51,06 | 49,07 | 50,60 | 6.513.800 | | 2001-04-23 | 00:00:00 | 49,07 | 49,25 | 46,75 | 47,18 | 4.001.600 | | 2001-04-24 | 00:00:00 | 47,29 | 49,90 | 45,50 | 46,01 | 4.361.900 | | 2001-04-25 | 00:00:00 | 46,90 | 48,80 | 45,27 | 48,36 | 3.950.700 | | 2001-04-26 | 00:00:00 | 48,30 | 48,79 | 44,96 | 45,19 | 4.498.900 | | 2001-04-27 | 00:00:00 | 46,70 | 48,99 | 46,56 | 48,84 | 5.881.500 | | 2001-04-30 | 00:00:00 | 49,25 | 52,50 | 49,20 | 50,85 | 4.183.300 | | 2001-05-01 | 00:00:00 | 50,46 | 53,03 | 48,85 | 52,97 | 5.083.000 | | 2001-05-02 | 00:00:00 | 52,99 | 54,50 | 52,14 | 53,60 | 5.413.600 | | 2001-05-03 | 00:00:00 | 52,74 | 53,25 | 51,20 | 51,93 | 5.008.000 | | 2001-05-04 | 00:00:00 | 50,56 | 54,24 | 50,18 | 54,02 | 5.384.100 | | 2001-05-07 | 00:00:00 | 54,00 | 54,99 | 51,00 | 51,63 | 4.884.000 | | 2001-05-08 | 00:00:00 | 52,55 | 52,90 | 50,52 | 52,00 | 5.135.100 | | 2001-05-09 | 00:00:00 | 49,34 | 50,23 | 48,48 | 49,49 | 7.906.600 | | 2001-05-10 | 00:00:00 | 50,66 | 51,90 | 48,62 | 48,66 | 3.730.700 | | 2001-05-11 | 00:00:00 | 48,45 | 50,21 | 48,02 | 48,98 | 2.517.900 | | 2001-05-14 | 00:00:00 | 48,43 | 48,50 | 46,47 | 47,54 | 2.775.000 | | 2001-05-15 | 00:00:00 | 47,70 | 50,98 | 47,29 | 48,96 | 5.304.900 | | 2001-05-16 | 00:00:00 | 48,20 | 52,61 | 47,85 | 51,59 | 5.317.500 | | 2001-05-17 | 00:00:00 | 51,70 | 53,75 | 51,39 | 52,89 | 4.446.000 | | 2001-05-18 | 00:00:00 | 52,82 | 54,00 | 51,75 | 53,09 | 2.567.600 | | 2001-05-21 | 00:00:00 | 52,81 | 58,15 | 52,70 | 58,14 | 4.685.100 | | 2001-05-22 | 00:00:00 | 58,10 | 58,36 | 55,92 | 56,78 | 4.396.900 | | 2001-05-23 | 00:00:00 | 56,52 | 56,53 | 54,31 | 54,80 | 3.912.000 | | 2001-05-24 | 00:00:00 | 54,45 | 55,25 | 52,80 | 55,24 | 4.076.600 | | 2001-05-25 | 00:00:00 | 55,28 | 56,01 | 54,23 | 54,41 | 2.894.800 | | 2001-05-29 | 00:00:00 | 54,09 | 54,19 | 51,91 | 52,25 | 2.612.100 | | 2001-05-30 | 00:00:00 | 51,15 | 51,53 | 49,50 | 50,50 | 3.729.600 | | 2001-05-31 | 00:00:00 | 50,21 | 52,47 | 50,05 | 51,02 | 4.390.200 | | 2001-06-01 | 00:00:00 | 51,44 | 52,85 | 50,00 | 52,44 | 3.286.100 | | 2001-06-04 | 00:00:00 | 53,09 | 53,18 | 51,01 | 52,09 | 2.976.400 | | 2001-06-05 | 00:00:00 | 52,64 | 56,17 | 52,60 | 55,93 | 4.848.800 | | 2001-06-06 | 00:00:00 | 55,66 | 56,17 | 53,37 | 54,92 | 3.038.700 | | 2001-06-07 | 00:00:00 | 54,95 | 58,40 | 54,63 | 58,40 | 4.461.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
