(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 2023-12-09 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 43,61 | 44,00 | 42,66 | 43,65 | 30.759.800 | | 2002-02-01 | 00:00:00 | 43,25 | 44,08 | 42,26 | 42,95 | 33.188.000 | | 2002-02-04 | 00:00:00 | 43,85 | 44,70 | 43,52 | 43,98 | 50.458.200 | | 2002-02-05 | 00:00:00 | 43,54 | 45,20 | 43,52 | 44,44 | 39.869.200 | | 2002-02-06 | 00:00:00 | 45,09 | 45,09 | 43,26 | 44,65 | 32.290.000 | | 2002-02-07 | 00:00:00 | 44,30 | 44,94 | 41,82 | 41,82 | 41.045.600 | | 2002-02-08 | 00:00:00 | 42,41 | 43,26 | 41,43 | 43,08 | 45.982.600 | | 2002-02-11 | 00:00:00 | 43,81 | 45,75 | 43,72 | 45,68 | 41.281.600 | | 2002-02-12 | 00:00:00 | 44,91 | 45,97 | 44,41 | 44,71 | 47.047.800 | | 2002-02-13 | 00:00:00 | 45,34 | 48,02 | 45,34 | 47,96 | 79.141.000 | | 2002-02-14 | 00:00:00 | 47,67 | 48,65 | 46,77 | 47,32 | 46.257.000 | | 2002-02-15 | 00:00:00 | 47,05 | 47,85 | 46,70 | 47,20 | 33.018.000 | | 2002-02-19 | 00:00:00 | 46,45 | 46,77 | 45,30 | 45,80 | 39.878.800 | | 2002-02-20 | 00:00:00 | 45,58 | 46,60 | 45,00 | 46,57 | 41.960.000 | | 2002-02-21 | 00:00:00 | 45,93 | 46,00 | 42,96 | 43,27 | 53.853.600 | | 2002-02-22 | 00:00:00 | 43,48 | 44,20 | 41,85 | 42,48 | 48.816.400 | | 2002-02-25 | 00:00:00 | 42,85 | 45,53 | 42,80 | 44,93 | 40.622.200 | | 2002-02-26 | 00:00:00 | 44,95 | 45,44 | 43,72 | 44,57 | 32.189.600 | | 2002-02-27 | 00:00:00 | 44,99 | 45,98 | 43,96 | 44,27 | 35.416.600 | | 2002-02-28 | 00:00:00 | 44,25 | 45,22 | 43,39 | 43,47 | 38.545.800 | | 2002-03-01 | 00:00:00 | 44,56 | 48,00 | 44,50 | 47,98 | 53.095.000 | | 2002-03-04 | 00:00:00 | 47,80 | 50,57 | 47,70 | 50,06 | 55.962.200 | | 2002-03-05 | 00:00:00 | 49,58 | 51,73 | 49,52 | 50,97 | 45.293.000 | | 2002-03-06 | 00:00:00 | 50,40 | 51,13 | 49,10 | 50,54 | 35.315.600 | | 2002-03-07 | 00:00:00 | 51,48 | 52,05 | 50,15 | 51,36 | 42.082.600 | | 2002-03-08 | 00:00:00 | 52,51 | 54,39 | 52,40 | 53,53 | 48.455.800 | | 2002-03-11 | 00:00:00 | 52,56 | 53,34 | 51,06 | 51,79 | 39.284.000 | | 2002-03-12 | 00:00:00 | 49,90 | 50,81 | 49,76 | 50,66 | 35.475.200 | | 2002-03-13 | 00:00:00 | 49,25 | 50,34 | 48,73 | 49,49 | 40.418.000 | | 2002-03-14 | 00:00:00 | 49,71 | 50,34 | 49,25 | 49,29 | 30.867.000 | | 2002-03-15 | 00:00:00 | 50,10 | 50,76 | 48,81 | 50,72 | 29.617.600 | | 2002-03-18 | 00:00:00 | 51,85 | 52,72 | 51,10 | 51,82 | 42.808.200 | | 2002-03-19 | 00:00:00 | 52,32 | 52,85 | 51,67 | 52,57 | 25.738.000 | | 2002-03-20 | 00:00:00 | 51,67 | 52,08 | 50,96 | 51,00 | 25.629.000 | | 2002-03-21 | 00:00:00 | 51,10 | 52,33 | 50,66 | 52,02 | 25.508.400 | | 2002-03-22 | 00:00:00 | 53,00 | 53,40 | 51,52 | 51,53 | 36.174.000 | | 2002-03-25 | 00:00:00 | 52,35 | 52,98 | 51,19 | 51,28 | 35.844.800 | | 2002-03-26 | 00:00:00 | 50,97 | 52,94 | 50,37 | 52,35 | 36.763.800 | | 2002-03-27 | 00:00:00 | 52,19 | 52,40 | 51,30 | 51,97 | 25.340.000 | | 2002-03-28 | 00:00:00 | 53,22 | 54,40 | 53,21 | 54,27 | 35.852.800 | | 2002-04-01 | 00:00:00 | 53,99 | 55,90 | 53,28 | 55,52 | 34.720.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
