(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-23 | 00:00:00 | 42,81 | 43,30 | 42,65 | 42,79 | 9.504.400 | | 2018-08-24 | 00:00:00 | 42,84 | 43,06 | 42,52 | 42,73 | 8.294.746 | | 2018-08-27 | 00:00:00 | 42,96 | 44,20 | 42,75 | 43,75 | 12.581.324 | | 2018-08-28 | 00:00:00 | 43,23 | 43,64 | 42,95 | 43,40 | 13.190.538 | | 2018-08-29 | 00:00:00 | 43,31 | 43,38 | 42,86 | 43,10 | 14.226.359 | | 2018-08-30 | 00:00:00 | 42,90 | 43,50 | 42,89 | 43,14 | 10.122.318 | | 2018-08-31 | 00:00:00 | 43,12 | 43,30 | 42,83 | 43,02 | 9.982.189 | | 2018-09-04 | 00:00:00 | 42,84 | 43,00 | 42,05 | 42,38 | 9.821.671 | | 2018-09-05 | 00:00:00 | 42,30 | 42,58 | 41,92 | 42,50 | 15.022.488 | | 2018-09-06 | 00:00:00 | 41,98 | 42,20 | 40,24 | 40,27 | 22.590.488 | | 2018-09-07 | 00:00:00 | 40,00 | 40,40 | 39,63 | 39,85 | 11.910.089 | | 2018-09-10 | 00:00:00 | 40,10 | 40,28 | 39,40 | 39,60 | 15.560.735 | | 2018-09-11 | 00:00:00 | 39,14 | 39,46 | 38,51 | 39,18 | 14.716.704 | | 2018-09-12 | 00:00:00 | 38,13 | 38,76 | 37,39 | 38,39 | 17.214.767 | | 2018-09-13 | 00:00:00 | 38,78 | 39,15 | 38,62 | 38,89 | 13.402.905 | | 2018-09-14 | 00:00:00 | 38,91 | 39,58 | 38,88 | 39,10 | 10.359.178 | | 2018-09-17 | 00:00:00 | 38,95 | 39,17 | 38,64 | 38,70 | 10.794.457 | | 2018-09-18 | 00:00:00 | 38,85 | 39,43 | 38,77 | 39,19 | 9.846.287 | | 2018-09-19 | 00:00:00 | 39,39 | 39,47 | 38,85 | 39,04 | 8.213.411 | | 2018-09-20 | 00:00:00 | 39,28 | 39,84 | 39,18 | 39,39 | 12.464.240 | | 2018-09-21 | 00:00:00 | 39,33 | 39,96 | 39,15 | 39,63 | 20.729.489 | | 2018-09-24 | 00:00:00 | 39,24 | 39,50 | 38,86 | 39,10 | 10.678.815 | | 2018-09-25 | 00:00:00 | 39,15 | 39,23 | 38,51 | 38,58 | 9.222.511 | | 2018-09-26 | 00:00:00 | 38,10 | 38,87 | 38,08 | 38,26 | 10.927.959 | | 2018-09-27 | 00:00:00 | 38,31 | 38,74 | 38,07 | 38,35 | 7.146.395 | | 2018-09-28 | 00:00:00 | 38,27 | 39,34 | 38,12 | 38,65 | 11.751.213 | | 2018-10-01 | 00:00:00 | 38,50 | 38,77 | 38,05 | 38,34 | 10.336.989 | | 2018-10-02 | 00:00:00 | 38,33 | 39,36 | 38,17 | 38,90 | 9.626.512 | | 2018-10-03 | 00:00:00 | 39,15 | 39,65 | 38,69 | 38,92 | 7.441.693 | | 2018-10-04 | 00:00:00 | 38,57 | 38,71 | 37,50 | 37,89 | 12.199.141 | | 2018-10-05 | 00:00:00 | 37,82 | 38,05 | 36,98 | 37,24 | 9.790.160 | | 2018-10-08 | 00:00:00 | 37,00 | 37,30 | 36,31 | 36,59 | 10.259.517 | | 2018-10-09 | 00:00:00 | 36,53 | 36,58 | 35,69 | 35,72 | 13.392.674 | | 2018-10-10 | 00:00:00 | 35,00 | 35,69 | 34,09 | 34,43 | 23.974.649 | | 2018-10-11 | 00:00:00 | 34,36 | 34,80 | 32,78 | 32,79 | 31.702.133 | | 2018-10-12 | 00:00:00 | 33,85 | 34,34 | 33,33 | 33,69 | 16.781.796 | | 2018-10-15 | 00:00:00 | 33,44 | 33,85 | 33,05 | 33,43 | 10.151.015 | | 2018-10-16 | 00:00:00 | 33,90 | 34,80 | 33,72 | 34,76 | 11.705.458 | | 2018-10-17 | 00:00:00 | 36,02 | 36,08 | 34,89 | 34,96 | 15.143.140 | | 2018-10-18 | 00:00:00 | 34,80 | 34,89 | 33,77 | 33,92 | 12.345.718 | | 2018-10-19 | 00:00:00 | 34,17 | 34,81 | 33,89 | 34,29 | 14.616.465 | | | << < 101 102 > >> |
|
