Agilent Technologies Inc (A)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	380.152	-0,04%	139,95	139,65	140,8114	139,77
27/12/2023	577.970	0,01%	139,84	139,08	140,155	139,82
26/12/2023	502.640	0,17%	139,11	139,0866	140,47	139,81
22/12/2023	616.700	0,45%	139,445	138,79	140,36	139,57
21/12/2023	876.633	0,55%	139,39	138,00	139,67	138,94
20/12/2023	940.125	-1,15%	138,38	138,14	141,24	138,18
19/12/2023	743.253	1,64%	138,38	137,32	139,89	139,79
18/12/2023	870.922	0,55%	135,14	136,91	138,16	137,53
15/12/2023	1.437.756	-0,86%	135,14	136,32	138,90	136,78
14/12/2023	1.331.164	3,16%	135,14	135,17	138,17	137,96
13/12/2023	814.528	3,84%	128,95	128,77	134,03	133,74
12/12/2023	640.636	-0,14%	127,83	127,41	129,195	128,79
11/12/2023	889.562	1,39%	127,73	127,22	129,63	128,97
08/12/2023	724.610	-1,15%	127,96	126,97	129,00	127,20
07/12/2023	902.469	-0,18%	129,075	128,05	130,4807	128,68
06/12/2023	832.756	0,81%	128,07	127,953	129,75	128,91
05/12/2023	992.473	-0,78%	128,07	125,7735	128,45	127,88
04/12/2023	755.652	0,07%	127,11	127,87	129,22	128,88
01/12/2023	798.082	0,78%	127,11	126,51	129,00	128,79
30/11/2023	762.875	0,17%	127,20	126,965	128,43	127,80
29/11/2023	1.069.561	2,31%	125,68	125,72	127,65	127,59
28/11/2023	1.008.514	-0,24%	124,55	124,10	126,27	124,71
27/11/2023	1.209.831	-1,27%	123,97	124,895	126,67	125,01
24/11/2023	632.192	2,85%	123,97	123,48	126,77	127,5199
23/11/2023	1.439.844	0,29%	123,97	123,805	125,40	124,28
22/11/2023	1.434.461	0,06%	123,97	123,805	125,40	123,99
21/11/2023	3.649.803	8,77%	121,47	121,23	124,68	123,98
20/11/2023	1.510.812	0,73%	113,30	112,39	114,50	113,98
17/11/2023	1.441.019	-0,91%	113,98	112,06	114,47	113,15
16/11/2023	947.070	0,52%	111,91	113,56	114,38	114,19
15/11/2023	1.043.573	1,78%	111,91	111,33	114,52	113,60
14/11/2023	1.110.826	3,86%	109,55	109,49	112,29	111,61
13/11/2023	614.716	-0,93%	108,05	106,97	108,27	107,46
10/11/2023	920.959	0,68%	107,69	104,09	108,48	108,47
09/11/2023	712.857	-1,51%	110,82	107,55	110,12	107,74
08/11/2023	707.291	-1,04%	110,82	108,46	111,57	109,39
07/11/2023	1.174.796	2,80%	106,76	106,545	110,81	110,54
06/11/2023	732.515	-1,37%	106,56	107,17	109,50	107,53
03/11/2023	1.386.252	4,36%	106,56	106,1201	109,58	109,02
02/11/2023	829.745	1,57%	102,30	102,71	104,635	104,47
01/11/2023	1.247.547	-0,49%	102,30	100,27	103,21	102,86
31/10/2023	1.023.782	2,18%	102,81	101,94	104,20	103,37
30/10/2023	2.153.157	-1,56%	104,77	96,80	102,78	101,17
27/10/2023	721.142	-1,32%	104,77	102,71	104,69	102,93
26/10/2023	659.005	0,88%	103,45	103,31	104,91	104,31
25/10/2023	1.561.771	-2,12%	102,82	100,08	104,115	103,40
24/10/2023	1.868.298	-3,38%	108,36	105,37	108,06	105,64
23/10/2023	1.431.322	0,10%	108,36	107,40	109,895	109,34
20/10/2023	1.172.677	-0,26%	109,63	109,18	110,59	109,23
19/10/2023	1.050.002	0,83%	111,13	108,98	111,38	109,51
18/10/2023	1.016.973	-3,37%	111,13	108,535	110,99	108,61
17/10/2023	952.292	0,81%	110,165	109,21	112,91	112,40
16/10/2023	841.488	0,90%	107,74	109,64	112,79	111,50
13/10/2023	1.731.706	1,44%	107,74	106,96	110,54	110,51
12/10/2023	2.440.994	-3,92%	113,315	108,33	113,24	108,94
11/10/2023	695.961	0,08%	111,30	112,05	113,54	113,38
10/10/2023	1.061.115	1,81%	111,30	111,025	113,83	113,29