(Login BolsaPT & Canal Forex) |
|
 Applied Materials - [Ticker: AMAT] |     | | Última Trade | 36,540 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.57 (+0.98%) | Capitalização Bolsista | 0 | | Bid / Ask | 55,770 x 900 - 55,780 x 400 | EPS | 0,00 | | Abertura | 36,790 | PER | 0,00% | | Máximo | 37,090 | Pagamento Dividendo | | | Mínimo | 36,280 | Data Ex-Dividendo | | | Fecho Anterior | 37,110 | Yield | | | Volume | 7.785.137 | 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 AMAT de 2000-01-01 a 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-27 | 00:00:00 | 46,92 | 47,19 | 45,34 | 45,49 | 10.491.152 | | 2018-06-28 | 00:00:00 | 44,96 | 45,49 | 44,57 | 45,29 | 13.742.483 | | 2018-06-29 | 00:00:00 | 45,73 | 46,82 | 45,69 | 46,19 | 14.475.841 | | 2018-07-02 | 00:00:00 | 45,10 | 45,71 | 44,92 | 45,68 | 11.042.942 | | 2018-07-03 | 00:00:00 | 45,76 | 45,88 | 44,74 | 44,80 | 7.538.522 | | 2018-07-05 | 00:00:00 | 45,41 | 45,68 | 44,99 | 45,51 | 4.761.013 | | 2018-07-06 | 00:00:00 | 45,46 | 46,22 | 44,89 | 46,13 | 11.467.621 | | 2018-07-09 | 00:00:00 | 46,26 | 46,44 | 45,52 | 45,80 | 3.355.746 | | 2018-07-10 | 00:00:00 | 46,53 | 46,92 | 46,26 | 46,74 | 8.801.991 | | 2018-07-11 | 00:00:00 | 46,05 | 46,22 | 44,98 | 45,20 | 13.332.963 | | 2018-07-12 | 00:00:00 | 45,34 | 45,89 | 45,34 | 45,68 | 9.735.426 | | 2018-07-13 | 00:00:00 | 45,59 | 46,23 | 45,50 | 46,13 | 6.349.696 | | 2018-07-16 | 00:00:00 | 46,04 | 46,66 | 45,96 | 46,31 | 7.228.530 | | 2018-07-17 | 00:00:00 | 45,95 | 47,46 | 45,95 | 47,30 | 9.418.736 | | 2018-07-18 | 00:00:00 | 48,97 | 49,15 | 47,84 | 48,28 | 15.309.263 | | 2018-07-19 | 00:00:00 | 47,71 | 48,00 | 46,56 | 46,67 | 11.432.219 | | 2018-07-20 | 00:00:00 | 46,67 | 46,81 | 46,21 | 46,79 | 1.472.491 | | 2018-07-23 | 00:00:00 | 46,30 | 46,54 | 45,43 | 46,43 | 7.364.275 | | 2018-07-24 | 00:00:00 | 46,61 | 47,27 | 45,83 | 45,91 | 10.903.345 | | 2018-07-25 | 00:00:00 | 45,79 | 46,07 | 45,13 | 45,96 | 9.282.833 | | 2018-07-26 | 00:00:00 | 46,00 | 47,31 | 45,97 | 47,17 | 11.637.455 | | 2018-07-27 | 00:00:00 | 48,63 | 49,48 | 47,88 | 48,30 | 17.601.085 | | 2018-07-30 | 00:00:00 | 48,28 | 48,43 | 47,61 | 47,91 | 9.305.429 | | 2018-07-31 | 00:00:00 | 48,36 | 49,06 | 48,16 | 48,63 | 10.816.406 | | 2018-08-01 | 00:00:00 | 48,89 | 48,97 | 47,77 | 47,97 | 8.320.767 | | 2018-08-02 | 00:00:00 | 47,39 | 48,83 | 47,11 | 48,11 | 9.371.711 | | 2018-08-03 | 00:00:00 | 48,19 | 48,86 | 47,85 | 48,84 | 7.032.701 | | 2018-08-06 | 00:00:00 | 49,08 | 49,79 | 48,90 | 49,48 | 8.545.477 | | 2018-08-07 | 00:00:00 | 49,79 | 49,97 | 49,08 | 49,63 | 7.247.191 | | 2018-08-08 | 00:00:00 | 49,60 | 50,39 | 49,45 | 50,21 | 5.389.440 | | 2018-08-09 | 00:00:00 | 48,96 | 49,58 | 48,16 | 49,16 | 9.505.487 | | 2018-08-10 | 00:00:00 | 48,18 | 48,66 | 47,91 | 48,13 | 8.073.098 | | 2018-08-13 | 00:00:00 | 48,06 | 48,60 | 47,66 | 48,42 | 4.568.322 | | 2018-08-14 | 00:00:00 | 48,42 | 48,89 | 48,23 | 48,38 | 6.879.794 | | 2018-08-15 | 00:00:00 | 47,85 | 48,10 | 47,17 | 47,51 | 10.296.214 | | 2018-08-16 | 00:00:00 | 47,99 | 48,23 | 47,15 | 47,43 | 13.548.090 | | 2018-08-17 | 00:00:00 | 44,77 | 44,82 | 42,62 | 44,07 | 30.831.273 | | 2018-08-20 | 00:00:00 | 43,80 | 44,15 | 43,02 | 43,53 | 15.056.137 | | 2018-08-21 | 00:00:00 | 43,34 | 44,23 | 42,85 | 43,76 | 15.570.841 | | 2018-08-22 | 00:00:00 | 43,52 | 43,55 | 42,97 | 42,99 | 11.214.269 | | 2018-08-23 | 00:00:00 | 42,81 | 43,30 | 42,65 | 42,79 | 9.504.400 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
