Agilent Technologies Inc (A)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	354.548	-1,59%	135,42	133,795	135,93	133,90
16/07/2024	339.841	3,86%	131,95	131,95	136,18	136,06
15/07/2024	361.205	-0,92%	132,01	130,78	132,80	131,01
12/07/2024	412.495	1,08%	131,17	130,85	133,39	132,23
11/07/2024	479.571	2,95%	128,80	128,19	131,38	130,82
10/07/2024	559.516	1,32%	126,42	125,62	127,14	127,07
09/07/2024	495.189	-0,52%	126,24	124,21	126,24	125,42
08/07/2024	668.270	-0,24%	126,68	125,43	126,72	126,07
05/07/2024	466.431	0,19%	126,40	125,29	126,60	126,37
04/07/2024	465.713	0,00%	126,12	125,91	127,61	126,13
03/07/2024	465.713	0,28%	126,12	125,91	127,61	126,13
02/07/2024	586.348	-1,27%	127,43	125,45	128,52	125,78
01/07/2024	726.216	-1,72%	130,69	127,08	131,78	127,40
28/06/2024	3.787.033	-0,89%	131,66	128,39	132,92	129,63
27/06/2024	571.104	-1,72%	132,20	130,63	132,81	130,80
26/06/2024	603.897	-1,19%	133,99	132,79	135,20	133,09
25/06/2024	1.084.384	-0,29%	135,00	134,67	135,94	134,69
24/06/2024	1.301.199	1,37%	134,90	134,79	137,71	135,08
21/06/2024	2.645.939	0,39%	132,85	132,49	134,285	133,25
20/06/2024	1.373.403	-1,61%	133,26	132,53	134,41	132,73
19/06/2024	1.459.122	0,00%	132,13	131,61	135,14	134,90
18/06/2024	1.459.122	3,89%	132,13	131,61	135,14	134,90
17/06/2024	1.062.860	1,53%	130,07	129,50	132,06	131,83
14/06/2024	1.179.565	-0,55%	130,34	129,24	130,37	129,85
13/06/2024	1.185.421	-1,95%	133,40	130,04	133,00	130,57
12/06/2024	1.002.251	0,80%	133,40	132,34	133,635	133,16
11/06/2024	932.607	-0,69%	132,46	131,49	132,99	132,11
10/06/2024	669.609	0,04%	132,85	132,25	133,75	133,03
07/06/2024	1.682.240	0,12%	131,77	131,29	133,3799	132,98
06/06/2024	1.184.563	-0,55%	133,35	132,28	134,35	132,82
05/06/2024	1.432.196	2,06%	131,00	130,02	134,18	133,55
04/06/2024	1.615.251	-0,42%	131,00	130,2801	132,25	130,85
03/06/2024	1.713.882	0,76%	130,28	130,00	132,58	131,40
31/05/2024	2.232.433	-0,77%	131,12	129,56	134,065	130,41
30/05/2024	2.894.166	-9,67%	146,55	125,30	135,18	131,42
29/05/2024	747.947	-1,84%	146,55	144,76	146,69	145,48
28/05/2024	557.416	-1,63%	150,61	147,70	151,19	148,21
27/05/2024	283.597	0,00%	150,81	149,62	151,38	150,66
24/05/2024	283.597	-1,45%	150,81	149,62	151,38	150,66
23/05/2024	477.149	-1,52%	152,48	150,11	152,38	150,55
22/05/2024	595.036	-0,52%	153,45	152,72	154,47	152,87
21/05/2024	405.762	-0,63%	153,52	152,34	154,65	153,67
20/05/2024	412.497	0,27%	154,275	153,50	154,95	154,64
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