(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 | | 2002-04-01 | 00:00:00 | 53,99 | 55,90 | 53,28 | 55,52 | 34.720.800 | | 2002-04-02 | 00:00:00 | 54,55 | 54,55 | 53,93 | 54,03 | 31.996.400 | | 2002-04-03 | 00:00:00 | 53,78 | 54,55 | 52,55 | 53,19 | 37.104.800 | | 2002-04-04 | 00:00:00 | 52,97 | 54,60 | 52,62 | 54,10 | 35.798.200 | | 2002-04-05 | 00:00:00 | 54,78 | 54,91 | 52,21 | 52,40 | 31.640.400 | | 2002-04-08 | 00:00:00 | 51,00 | 53,10 | 50,28 | 53,03 | 44.190.800 | | 2002-04-09 | 00:00:00 | 52,95 | 53,84 | 51,00 | 51,36 | 35.979.400 | | 2002-04-10 | 00:00:00 | 51,73 | 51,80 | 49,49 | 51,01 | 48.345.400 | | 2002-04-11 | 00:00:00 | 50,41 | 51,78 | 50,07 | 50,43 | 39.653.200 | | 2002-04-12 | 00:00:00 | 50,99 | 51,18 | 49,55 | 50,60 | 32.930.800 | | 2002-04-15 | 00:00:00 | 50,85 | 51,97 | 50,45 | 51,44 | 33.868.400 | | 2002-04-16 | 00:00:00 | 53,59 | 54,34 | 53,50 | 54,16 | 38.021.800 | | 2002-04-17 | 00:00:00 | 27,47 | 27,86 | 26,86 | 27,30 | 22.729.800 | | 2002-04-18 | 00:00:00 | 27,08 | 27,19 | 25,80 | 26,71 | 29.809.500 | | 2002-04-19 | 00:00:00 | 27,00 | 27,09 | 26,00 | 26,48 | 23.107.600 | | 2002-04-22 | 00:00:00 | 26,25 | 26,43 | 25,50 | 26,06 | 16.945.900 | | 2002-04-23 | 00:00:00 | 26,49 | 26,49 | 25,62 | 25,90 | 24.110.000 | | 2002-04-24 | 00:00:00 | 26,09 | 26,47 | 24,68 | 25,00 | 22.705.100 | | 2002-04-25 | 00:00:00 | 24,63 | 25,64 | 24,37 | 25,23 | 28.004.900 | | 2002-04-26 | 00:00:00 | 25,53 | 25,69 | 23,56 | 23,77 | 29.180.700 | | 2002-04-29 | 00:00:00 | 24,15 | 24,50 | 23,37 | 23,94 | 25.770.600 | | 2002-04-30 | 00:00:00 | 24,00 | 25,18 | 23,80 | 24,32 | 24.989.600 | | 2002-05-01 | 00:00:00 | 24,25 | 24,81 | 23,51 | 24,40 | 25.109.000 | | 2002-05-02 | 00:00:00 | 24,57 | 25,07 | 22,75 | 22,87 | 34.764.400 | | 2002-05-03 | 00:00:00 | 22,89 | 22,90 | 21,65 | 22,17 | 31.087.500 | | 2002-05-06 | 00:00:00 | 22,12 | 23,33 | 22,10 | 22,12 | 21.825.200 | | 2002-05-07 | 00:00:00 | 22,47 | 22,93 | 21,81 | 22,32 | 24.878.100 | | 2002-05-08 | 00:00:00 | 23,90 | 25,77 | 23,85 | 25,56 | 36.714.100 | | 2002-05-09 | 00:00:00 | 25,14 | 26,13 | 25,00 | 25,26 | 35.306.000 | | 2002-05-10 | 00:00:00 | 25,69 | 25,70 | 23,44 | 23,70 | 30.757.100 | | 2002-05-13 | 00:00:00 | 24,65 | 25,70 | 24,17 | 25,58 | 32.640.000 | | 2002-05-14 | 00:00:00 | 27,00 | 27,72 | 26,25 | 26,64 | 46.340.900 | | 2002-05-15 | 00:00:00 | 26,49 | 27,50 | 25,70 | 26,75 | 52.615.900 | | 2002-05-16 | 00:00:00 | 26,52 | 27,19 | 26,03 | 27,13 | 29.150.000 | | 2002-05-17 | 00:00:00 | 27,15 | 27,50 | 26,37 | 27,31 | 37.679.600 | | 2002-05-20 | 00:00:00 | 26,59 | 27,18 | 26,50 | 26,78 | 19.760.400 | | 2002-05-21 | 00:00:00 | 27,02 | 27,35 | 26,00 | 26,31 | 23.222.200 | | 2002-05-22 | 00:00:00 | 25,98 | 26,72 | 25,20 | 26,16 | 27.992.600 | | 2002-05-23 | 00:00:00 | 26,32 | 26,38 | 24,76 | 25,57 | 30.004.900 | | 2002-05-24 | 00:00:00 | 23,99 | 24,16 | 23,35 | 23,80 | 42.587.100 | | 2002-05-28 | 00:00:00 | 24,14 | 24,36 | 23,63 | 24,12 | 22.581.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
