(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 2023-09-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 30,79 | 32,03 | 29,40 | 31,55 | 30.712.800 | | 2001-10-08 | 00:00:00 | 31,17 | 33,91 | 30,80 | 33,86 | 35.879.600 | | 2001-10-09 | 00:00:00 | 33,14 | 33,30 | 31,00 | 31,15 | 36.293.800 | | 2001-10-10 | 00:00:00 | 30,26 | 32,47 | 30,00 | 32,41 | 37.885.600 | | 2001-10-11 | 00:00:00 | 32,81 | 36,01 | 32,76 | 35,86 | 47.100.400 | | 2001-10-12 | 00:00:00 | 34,80 | 35,65 | 33,00 | 35,16 | 36.923.400 | | 2001-10-15 | 00:00:00 | 33,66 | 34,09 | 32,74 | 33,64 | 30.952.800 | | 2001-10-16 | 00:00:00 | 33,06 | 34,47 | 32,75 | 34,45 | 31.520.400 | | 2001-10-17 | 00:00:00 | 35,40 | 35,45 | 32,02 | 32,14 | 38.469.400 | | 2001-10-18 | 00:00:00 | 31,99 | 32,84 | 31,00 | 31,60 | 30.224.400 | | 2001-10-19 | 00:00:00 | 31,20 | 32,95 | 30,76 | 32,55 | 27.259.600 | | 2001-10-22 | 00:00:00 | 31,95 | 34,80 | 31,70 | 34,77 | 41.563.200 | | 2001-10-23 | 00:00:00 | 34,95 | 35,63 | 33,52 | 33,87 | 41.657.800 | | 2001-10-24 | 00:00:00 | 33,80 | 35,66 | 33,25 | 35,34 | 34.448.200 | | 2001-10-25 | 00:00:00 | 34,91 | 37,90 | 33,62 | 37,43 | 42.423.400 | | 2001-10-26 | 00:00:00 | 37,05 | 38,00 | 36,23 | 36,87 | 36.027.200 | | 2001-10-29 | 00:00:00 | 36,80 | 36,82 | 34,49 | 34,51 | 25.384.800 | | 2001-10-30 | 00:00:00 | 34,11 | 34,65 | 32,75 | 33,25 | 31.393.000 | | 2001-10-31 | 00:00:00 | 33,70 | 35,50 | 33,50 | 34,11 | 30.701.400 | | 2001-11-01 | 00:00:00 | 35,01 | 37,05 | 33,72 | 36,99 | 38.492.800 | | 2001-11-02 | 00:00:00 | 37,05 | 38,25 | 36,13 | 37,97 | 42.839.400 | | 2001-11-05 | 00:00:00 | 38,36 | 39,51 | 37,95 | 38,46 | 29.246.200 | | 2001-11-06 | 00:00:00 | 38,20 | 39,95 | 37,87 | 39,92 | 34.174.400 | | 2001-11-07 | 00:00:00 | 39,47 | 40,90 | 39,15 | 39,34 | 32.519.400 | | 2001-11-08 | 00:00:00 | 40,03 | 41,35 | 37,95 | 38,40 | 46.486.400 | | 2001-11-09 | 00:00:00 | 38,33 | 39,47 | 37,99 | 38,57 | 30.570.800 | | 2001-11-12 | 00:00:00 | 38,25 | 39,56 | 36,57 | 38,96 | 37.245.200 | | 2001-11-13 | 00:00:00 | 40,27 | 40,89 | 39,73 | 40,80 | 35.021.000 | | 2001-11-14 | 00:00:00 | 41,36 | 42,17 | 39,40 | 40,71 | 44.043.600 | | 2001-11-15 | 00:00:00 | 38,50 | 40,16 | 38,34 | 39,09 | 70.163.600 | | 2001-11-16 | 00:00:00 | 39,39 | 39,85 | 39,01 | 39,26 | 28.375.400 | | 2001-11-19 | 00:00:00 | 39,65 | 39,65 | 37,92 | 38,84 | 33.169.400 | | 2001-11-20 | 00:00:00 | 38,30 | 38,32 | 36,60 | 36,65 | 30.405.400 | | 2001-11-21 | 00:00:00 | 36,49 | 38,27 | 36,45 | 37,99 | 26.077.000 | | 2001-11-23 | 00:00:00 | 38,01 | 38,85 | 37,30 | 38,76 | 10.371.200 | | 2001-11-26 | 00:00:00 | 38,51 | 40,53 | 38,42 | 40,06 | 31.892.000 | | 2001-11-27 | 00:00:00 | 39,97 | 43,10 | 39,62 | 41,97 | 56.955.000 | | 2001-11-28 | 00:00:00 | 41,50 | 42,14 | 40,00 | 40,05 | 36.539.200 | | 2001-11-29 | 00:00:00 | 40,04 | 41,65 | 39,53 | 41,45 | 34.631.000 | | 2001-11-30 | 00:00:00 | 40,03 | 40,28 | 39,40 | 39,74 | 36.323.000 | | 2001-12-03 | 00:00:00 | 39,37 | 40,37 | 38,82 | 39,27 | 26.896.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
