Agilent Technologies Inc (A)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	581.616	0,58%	109,84	109,12	111,295	111,28
06-10-2023	994.410	0,26%	109,55	109,36	111,76	110,64
05-10-2023	631.231	-1,20%	111,80	108,77	112,22	110,33
04-10-2023	684.165	1,28%	110,67	109,3801	111,89	111,67
03-10-2023	696.739	-0,58%	110,77	110,05	111,755	110,26
02-10-2023	728.610	-0,62%	110,77	109,775	111,80	110,90
29-09-2023	698.388	-0,18%	112,835	111,46	113,165	111,80
28-09-2023	1.032.473	1,36%	110,80	109,615	112,68	112,00
27-09-2023	1.425.423	-0,21%	110,80	109,615	111,25	110,50
26-09-2023	793.245	-1,08%	111,14	110,69	112,25	110,73
25-09-2023	434.662	0,48%	111,04	110,53	112,03	111,94
22-09-2023	1.101.536	1,53%	111,95	109,16	112,16	111,41
21-09-2023	625.212	-2,44%	111,95	109,50	112,195	109,73
20-09-2023	994.537	0,15%	113,22	112,165	113,415	112,48
19-09-2023	1.114.257	-0,34%	112,00	111,75	113,23	112,31
18-09-2023	951.115	-2,80%	114,64	112,66	114,95	112,67
15-09-2023	2.795.334	0,90%	114,39	113,43	121,92	115,91
14-09-2023	929.683	1,28%	113,57	111,675	115,31	114,88
13-09-2023	1.265.055	0,55%	110,00	109,00	115,86	113,395
12-09-2023	1.066.916	-0,28%	113,47	112,075	113,97	112,78
11-09-2023	918.041	-0,78%	114,23	112,625	114,385	113,0962
08-09-2023	905.060	-1,98%	116,245	113,71	116,19	113,96
07-09-2023	536.010	-1,45%	117,67	116,09	117,97	116,23
06-09-2023	848.321	-0,67%	118,37	116,53	118,37	117,94
05-09-2023	514.606	-2,61%	122,60	118,67	122,5365	118,725
04-09-2023	373.972	0,69%	122,60	121,54	123,68	121,91
01-09-2023	373.972	0,69%	122,60	121,54	123,68	121,91
31-08-2023	817.195	-1,33%	122,69	120,65	123,10	121,05
30-08-2023	477.720	0,56%	122,52	121,63	122,94	122,70
29-08-2023	361.163	1,78%	119,95	119,61	122,285	122,05
28-08-2023	432.081	0,20%	119,84	119,36	120,944	119,92
25-08-2023	610.462	0,16%	120,00	118,52	120,82	119,68
24-08-2023	1.030.630	0,30%	119,43	118,58	120,78	119,49
23-08-2023	565.265	1,28%	118,46	117,71	119,14	119,15
22-08-2023	705.217	-1,03%	118,46	117,33	118,605	117,64
21-08-2023	1.117.130	-0,32%	121,62	117,71	119,57	118,87
18-08-2023	865.792	-1,32%	121,62	119,035	120,67	119,26
17-08-2023	1.088.754	-0,45%	121,62	120,66	122,6491	120,82
16-08-2023	1.885.849	-3,41%	126,51	120,38	123,652	121,36
15-08-2023	1.129.946	-0,79%	126,51	125,10	127,18	125,655
14-08-2023	810.762	-0,17%	127,01	125,25	128,00	126,64
11-08-2023	564.304	-0,62%	127,01	126,35	127,815	126,865
10-08-2023	811.786	-0,01%	128,00	127,31	129,99	127,62
09-08-2023	784.958	-0,55%	127,95	127,54	129,385	127,64
08-08-2023	1.002.784	1,57%	126,46	125,07	128,62	128,49
07-08-2023	788.298	0,18%	125,54	125,695	127,89	126,53
04-08-2023	920.347	1,02%	125,54	125,08	127,16	126,33
03-08-2023	852.302	-2,09%	127,19	124,97	127,355	125,045
02-08-2023	1.367.904	4,26%	122,10	121,51	128,725	127,70
01-08-2023	832.268	0,58%	121,655	120,46	123,58	122,47
31-07-2023	1.024.390	-3,39%	123,99	121,215	124,425	121,78
28-07-2023	1.539.156	-0,49%	126,91	123,16	127,10	126,04
27-07-2023	1.486.729	-1,42%	129,94	126,65	130,00	126,65
26-07-2023	1.318.574	0,90%	125,98	123,405	128,52	128,46
25-07-2023	1.004.604	-0,32%	125,98	124,78	129,49	127,31
24-07-2023	797.754	0,09%	127,42	127,235	129,39	127,73
21-07-2023	1.904.922	2,44%	123,54	123,14	128,30	127,585
20-07-2023	980.690	1,22%	123,54	123,14	124,9025	124,58
19-07-2023	1.174.426	2,95%	120,10	119,855	123,34	123,085
18-07-2023	605.759	1,09%	118,54	118,05	119,79	119,54
17-07-2023	441.089	-1,26%	119,83	117,66	119,98	118,24
14-07-2023	507.030	0,34%	119,50	118,25	120,39	119,75
13-07-2023	460.542	-0,58%	120,69	118,99	120,87	119,30
12-07-2023	692.339	2,55%	118,43	119,20	120,49	121,50
11-07-2023	469.929	0,09%	118,43	117,64	118,98	118,47
10-07-2023	828.435	1,14%	116,85	116,56	119,52	118,335
07-07-2023	758.761	-1,21%	120,06	116,89	119,07	117,00
06-07-2023	708.991	-0,90%	120,06	115,655	118,89	118,42
05-07-2023	580.652	0,15%	120,06	118,605	120,28	119,50
04-07-2023	491.723	-0,77%	120,06	119,22	120,83	119,32
03-07-2023	491.723	-0,77%	120,06	119,22	120,83	119,32
30-06-2023	1.084.275	2,04%	118,65	118,30	120,69	120,23
29-06-2023	822.460	1,44%	116,23	116,07	118,25	118,05
28-06-2023	954.852	-0,55%	117,29	115,71	117,11	116,40
27-06-2023	1.303.294	-1,17%	118,64	116,75	118,9234	116,99
26-06-2023	832.052	-0,87%	118,96	117,34	119,79	118,38
23-06-2023	761.752	0,62%	118,01	117,635	119,71	119,42
22-06-2023	726.564	0,29%	118,56	117,17	118,95	118,67
21-06-2023	557.306	0,14%	117,96	117,27	119,11	118,33
20-06-2023	779.905	-2,44%	118,62	116,88	118,79	118,17
19-06-2023	709.139	-0,08%	120,36	120,63	123,05	121,13
16-06-2023	709.139	-0,08%	120,36	120,63	123,05	121,13
15-06-2023	704.768	1,53%	120,36	118,725	121,73	121,23
14-06-2023	1.258.743	-0,09%	120,36	118,90	120,86	119,395
13-06-2023	878.343	0,79%	115,83	118,735	121,16	119,47
12-06-2023	1.223.481	2,38%	115,83	115,84	118,63	118,54
09-06-2023	820.880	0,95%	115,70	114,16	116,00	115,78
08-06-2023	1.056.242	-1,60%	116,41	114,66	116,90	114,72
07-06-2023	1.966.414	-0,72%	117,17	115,14	117,365	116,59
06-06-2023	828.020	-0,78%	118,73	116,64	119,11	117,43
05-06-2023	921.610	0,12%	118,56	117,095	119,76	118,36
02-06-2023	1.845.424	1,70%	117,01	116,05	118,41	118,235
01-06-2023	1.718.933	0,37%	117,01	115,00	117,635	116,10
31-05-2023	869.426	-2,23%	119,81	117,67	121,3025	115,67
30-05-2023	869.426	-2,23%	119,81	117,67	121,3025	117,73
29-05-2023	1.079.747	0,78%	120,12	118,38	120,72	120,42
26-05-2023	1.079.747	0,78%	120,12	118,38	120,72	120,42
25-05-2023	1.766.742	-1,25%	121,00	117,635	121,32	119,48
24-05-2023	3.675.953	-5,89%	115,28	113,2801	121,07	121,06
23-05-2023	1.353.564	1,48%	128,84	127,91	130,54	131,00