(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 49,67 | 50,01 | 49,15 | 49,60 | 21.847.800 | | 2001-08-06 | 00:00:00 | 48,70 | 49,00 | 48,20 | 48,73 | 15.450.000 | | 2001-08-07 | 00:00:00 | 47,37 | 47,40 | 46,05 | 46,80 | 27.272.600 | | 2001-08-08 | 00:00:00 | 46,60 | 47,64 | 44,45 | 44,74 | 26.551.200 | | 2001-08-09 | 00:00:00 | 44,69 | 45,56 | 43,73 | 44,85 | 26.021.600 | | 2001-08-10 | 00:00:00 | 44,86 | 45,35 | 43,35 | 44,48 | 30.417.600 | | 2001-08-13 | 00:00:00 | 44,85 | 45,22 | 43,64 | 44,84 | 23.258.400 | | 2001-08-14 | 00:00:00 | 45,07 | 45,40 | 43,60 | 43,65 | 26.838.200 | | 2001-08-15 | 00:00:00 | 44,60 | 45,07 | 43,63 | 43,74 | 37.466.200 | | 2001-08-16 | 00:00:00 | 43,01 | 44,74 | 42,54 | 44,70 | 28.348.000 | | 2001-08-17 | 00:00:00 | 43,44 | 44,15 | 42,50 | 42,57 | 22.958.200 | | 2001-08-20 | 00:00:00 | 42,80 | 44,20 | 42,70 | 43,24 | 22.264.400 | | 2001-08-21 | 00:00:00 | 43,38 | 44,04 | 42,00 | 42,01 | 23.062.200 | | 2001-08-22 | 00:00:00 | 43,11 | 44,19 | 42,20 | 43,90 | 28.638.000 | | 2001-08-23 | 00:00:00 | 43,67 | 44,91 | 43,50 | 44,13 | 23.144.000 | | 2001-08-24 | 00:00:00 | 44,84 | 47,28 | 44,65 | 46,89 | 26.937.600 | | 2001-08-27 | 00:00:00 | 46,83 | 48,16 | 46,50 | 47,25 | 21.141.200 | | 2001-08-28 | 00:00:00 | 47,17 | 47,45 | 45,21 | 45,22 | 24.974.200 | | 2001-08-29 | 00:00:00 | 45,53 | 45,67 | 43,30 | 43,76 | 25.536.200 | | 2001-08-30 | 00:00:00 | 43,26 | 44,15 | 42,25 | 43,10 | 23.749.800 | | 2001-08-31 | 00:00:00 | 42,20 | 43,55 | 41,80 | 43,09 | 24.978.600 | | 2001-09-04 | 00:00:00 | 42,72 | 44,45 | 41,80 | 41,93 | 28.996.800 | | 2001-09-05 | 00:00:00 | 42,05 | 43,06 | 40,30 | 42,07 | 45.563.200 | | 2001-09-06 | 00:00:00 | 40,99 | 41,62 | 39,97 | 40,20 | 42.632.200 | | 2001-09-07 | 00:00:00 | 39,97 | 41,86 | 39,96 | 40,28 | 44.809.800 | | 2001-09-10 | 00:00:00 | 40,13 | 41,05 | 39,48 | 40,03 | 40.846.600 | | 2001-09-17 | 00:00:00 | 37,02 | 38,53 | 36,05 | 36,65 | 46.148.000 | | 2001-09-18 | 00:00:00 | 37,05 | 37,08 | 33,11 | 33,12 | 48.881.200 | | 2001-09-19 | 00:00:00 | 33,17 | 33,92 | 28,41 | 31,12 | 79.646.400 | | 2001-09-20 | 00:00:00 | 30,21 | 31,64 | 29,22 | 29,49 | 58.021.800 | | 2001-09-21 | 00:00:00 | 27,68 | 29,54 | 27,25 | 29,24 | 57.563.000 | | 2001-09-24 | 00:00:00 | 30,18 | 30,64 | 28,94 | 29,34 | 46.331.200 | | 2001-09-25 | 00:00:00 | 29,40 | 31,19 | 29,12 | 30,55 | 43.587.800 | | 2001-09-26 | 00:00:00 | 30,87 | 31,23 | 28,82 | 29,13 | 33.338.600 | | 2001-09-27 | 00:00:00 | 29,05 | 29,25 | 27,05 | 27,87 | 35.188.600 | | 2001-09-28 | 00:00:00 | 28,37 | 29,17 | 27,42 | 28,44 | 40.461.400 | | 2001-10-01 | 00:00:00 | 28,61 | 29,07 | 27,69 | 28,42 | 38.070.400 | | 2001-10-02 | 00:00:00 | 28,15 | 28,50 | 27,01 | 27,50 | 35.105.600 | | 2001-10-03 | 00:00:00 | 27,19 | 30,65 | 26,59 | 30,34 | 56.505.200 | | 2001-10-04 | 00:00:00 | 31,47 | 32,70 | 30,05 | 30,99 | 44.629.000 | | 2001-10-05 | 00:00:00 | 30,79 | 32,03 | 29,40 | 31,55 | 30.712.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
