Agilent Technologies Inc (A)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,05%	154,41	153,03	155,35	154,23
17/05/2024	994.811	-0,05%	154,41	153,03	155,35	154,23
16/05/2024	603.431	0,15%	152,98	152,66	154,84	154,31
15/05/2024	751.838	1,86%	152,98	152,52	154,55	154,10
14/05/2024	747.208	2,38%	149,13	148,38	151,5425	151,28
13/05/2024	620.844	-1,34%	149,68	147,18	150,26	147,76
10/05/2024	1.080.530	3,18%	145,18	145,16	152,81	149,76
09/05/2024	637.469	1,64%	143,09	142,82	145,48	145,14
08/05/2024	627.665	1,08%	140,655	140,04	143,00	142,80
07/05/2024	634.954	0,47%	141,245	139,76	142,02	141,27
06/05/2024	617.266	0,83%	139,47	138,445	141,47	140,61
03/05/2024	535.573	1,40%	139,80	138,41	140,895	139,45
02/05/2024	542.369	-0,84%	136,65	136,71	139,885	137,52
01/05/2024	404.557	1,20%	136,65	136,13	140,485	138,69
30/04/2024	378.734	-1,83%	138,47	136,97	139,59	137,04
29/04/2024	330.027	1,34%	138,32	137,88	139,87	139,59
26/04/2024	306.544	1,01%	135,77	135,00	138,355	137,74
25/04/2024	488.619	-0,82%	137,49	134,12	137,21	136,37
24/04/2024	764.251	-1,23%	138,23	136,21	139,89	137,49
23/04/2024	960.606	3,95%	137,42	136,03	139,65	139,20
22/04/2024	355.429	0,89%	133,28	131,78	135,00	133,91
19/04/2024	556.428	0,22%	133,23	132,19	133,67	132,73
18/04/2024	1.039.518	-1,57%	131,49	128,35	134,41	132,44
17/04/2024	1.081.455	-1,65%	142,57	132,93	137,46	134,55
16/04/2024	612.614	-2,44%	142,57	136,64	140,36	136,80
15/04/2024	719.464	-0,36%	142,57	139,025	142,58	140,22
12/04/2024	526.413	-2,95%	143,46	140,28	144,66	140,73
11/04/2024	293.209	0,58%	143,81	143,67	145,857	145,00
10/04/2024	435.457	-2,20%	143,81	143,55	145,06	144,16
09/04/2024	415.469	2,04%	145,93	145,5004	147,415	147,40
08/04/2024	508.824	0,24%	143,74	143,01	145,79	144,46
05/04/2024	940.265	1,97%	144,95	143,50	145,50	144,12
04/04/2024	534.548	-1,66%	144,95	141,13	145,26	141,34
03/04/2024	512.354	-0,31%	147,11	142,975	144,67	143,73
02/04/2024	626.721	-0,96%	147,11	142,59	144,325	144,17
01/04/2024	408.240	0,20%	147,11	144,42	146,275	145,56
28/03/2024	733.902	-1,26%	147,11	145,39	147,595	145,51
27/03/2024	511.083	2,05%	145,43	144,53	147,48	147,37
26/03/2024	616.825	-0,79%	145,43	144,405	146,2612	144,41
25/03/2024	702.133	-1,28%	148,695	143,81	148,05	145,56
22/03/2024	468.716	-0,87%	148,695	146,42	149,245	147,45
21/03/2024	663.898	0,99%	147,18	147,18	150,14	148,74
20/03/2024	639.721	-0,08%	147,18	146,38	147,71	147,28
19/03/2024	504.611	0,89%	147,83	145,47	147,57	147,39
18/03/2024	668.246	-0,94%	147,83	145,895	148,345	146,09
15/03/2024	1.046.886	1,56%	144,45	143,99	148,65	147,48
14/03/2024	602.274	-1,77%	147,04	144,29	148,00	145,21
13/03/2024	584.313	-0,01%	147,82	147,54	149,105	147,82
12/03/2024	522.043	0,37%	147,82	147,242	149,475	147,84
11/03/2024	758.133	-0,39%	148,21	146,13	149,03	147,29
08/03/2024	709.222	-0,96%	149,625	147,86	151,58	147,87
07/03/2024	938.233	2,11%	144,93	147,21	149,64	149,31
06/03/2024	1.270.893	1,30%	144,93	144,79	147,44	146,22
05/03/2024	1.359.097	1,04%	143,145	143,01	146,40	144,35
04/03/2024	1.007.487	2,73%	139,01	139,14	143,42	142,86
01/03/2024	671.945	1,24%	137,22	134,67	139,15	139,06
29/02/2024	668.494	0,26%	137,22	135,88	138,03	137,36
28/02/2024	1.196.473	3,37%	139,99	136,393	139,88	137,01
27/02/2024	790.262	0,81%	131,47	130,87	133,15	132,55
26/02/2024	877.220	-0,41%	133,31	130,83	132,92	131,49
23/02/2024	1.029.737	0,01%	133,31	131,585	133,36	132,03
22/02/2024	1.569.293	-2,45%	132,44	129,015	133,02	132,02
21/02/2024	489.815	0,89%	133,45	133,17	135,44	135,33
20/02/2024	594.168	-0,52%	133,915	133,575	135,31	134,14
19/02/2024	323.792	0,00%	133,59	133,59	136,25	134,84
16/02/2024	323.792	1,97%	133,59	133,59	136,25	134,84
15/02/2024	732.212	1,90%	133,09	132,68	135,595	134,75
14/02/2024	704.179	1,91%	132,95	130,2094	132,277	132,24
13/02/2024	486.141	-1,93%	132,95	128,26	131,08	129,76
12/02/2024	682.481	-0,77%	132,95	130,38	135,15	132,31
09/02/2024	427.192	-0,54%	133,96	132,77	135,15	133,34
08/02/2024	683.819	0,96%	132,42	132,232	134,81	134,07
07/02/2024	925.826	-2,26%	136,65	132,34	136,91	132,79
06/02/2024	996.519	2,29%	132,52	131,095	136,10	135,86
05/02/2024	1.228.380	-0,11%	130,03	132,38	134,95	132,82
02/02/2024	522.102	-0,06%	130,03	130,31	133,92	132,97
01/02/2024	381.412	2,27%	130,03	129,2605	133,02	133,05
31/01/2024	420.637	-3,11%	132,99	130,07	134,62	130,10
30/01/2024	832.704	1,09%	132,99	132,69	134,52	134,28
29/01/2024	653.804	1,41%	131,77	131,29	132,875	132,83
26/01/2024	668.923	0,86%	131,95	130,64	134,23	130,99
25/01/2024	565.246	0,08%	131,95	129,465	131,19	129,88
24/01/2024	545.197	-1,41%	133,45	129,43	132,495	129,78
23/01/2024	430.356	-0,69%	133,45	130,3298	133,295	131,64
22/01/2024	771.068	1,01%	131,66	131,28	132,73	132,55
19/01/2024	662.634	0,58%	130,60	129,285	131,99	131,22
18/01/2024	624.829	1,83%	128,43	127,534	130,715	130,46
17/01/2024	608.450	-1,85%	129,965	126,75	130,49	128,12
16/01/2024	674.389	-0,01%	129,39	128,595	130,81	130,53
15/01/2024	666.501	0,66%	130,54	129,64	131,61	130,54
12/01/2024	666.501	0,66%	130,54	129,64	131,61	130,54
11/01/2024	1.060.660	-1,08%	130,52	127,90	130,68	129,68
10/01/2024	583.433	0,31%	130,11	128,36	131,16	131,09
09/01/2024	688.049	-2,02%	132,53	130,03	135,645	130,68
08/01/2024	630.770	2,16%	130,31	129,875	133,56	133,38
05/01/2024	743.099	-0,34%	130,45	128,62	131,93	130,56
04/01/2024	1.201.693	-0,12%	130,45	130,25	131,495	131,00
03/01/2024	1.059.832	-5,47%	137,47	131,07	137,44	131,16
02/01/2024	664.115	-0,20%	137,87	137,91	140,59	138,75
29/12/2023	456.343	-0,36%	138,81	138,37	139,63	139,03