(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 | | 2002-05-28 | 00:00:00 | 24,14 | 24,36 | 23,63 | 24,12 | 22.581.800 | | 2002-05-29 | 00:00:00 | 23,52 | 23,75 | 23,10 | 23,10 | 23.226.300 | | 2002-05-30 | 00:00:00 | 22,70 | 22,70 | 21,81 | 22,59 | 38.167.000 | | 2002-05-31 | 00:00:00 | 23,00 | 23,20 | 22,10 | 22,18 | 23.504.300 | | 2002-06-03 | 00:00:00 | 22,20 | 22,34 | 21,30 | 21,43 | 25.103.800 | | 2002-06-04 | 00:00:00 | 21,32 | 22,19 | 20,70 | 22,00 | 36.390.900 | | 2002-06-05 | 00:00:00 | 22,10 | 22,62 | 21,71 | 22,35 | 29.018.600 | | 2002-06-06 | 00:00:00 | 21,84 | 22,14 | 20,70 | 20,92 | 31.490.800 | | 2002-06-07 | 00:00:00 | 19,36 | 20,62 | 19,25 | 20,62 | 42.218.500 | | 2002-06-10 | 00:00:00 | 20,69 | 21,16 | 20,10 | 20,46 | 17.277.100 | | 2002-06-11 | 00:00:00 | 20,99 | 21,00 | 19,54 | 19,59 | 21.784.100 | | 2002-06-12 | 00:00:00 | 19,56 | 20,79 | 19,38 | 20,70 | 33.568.300 | | 2002-06-13 | 00:00:00 | 20,51 | 21,25 | 19,94 | 20,38 | 27.326.700 | | 2002-06-14 | 00:00:00 | 19,35 | 20,10 | 18,94 | 19,83 | 29.897.000 | | 2002-06-17 | 00:00:00 | 20,31 | 21,33 | 20,15 | 21,04 | 24.591.200 | | 2002-06-18 | 00:00:00 | 20,75 | 21,73 | 20,44 | 20,46 | 30.528.000 | | 2002-06-19 | 00:00:00 | 20,04 | 20,50 | 19,51 | 19,69 | 27.575.800 | | 2002-06-20 | 00:00:00 | 19,85 | 20,14 | 18,85 | 19,19 | 30.253.600 | | 2002-06-21 | 00:00:00 | 18,49 | 19,44 | 18,49 | 18,76 | 28.178.300 | | 2002-06-24 | 00:00:00 | 18,41 | 20,20 | 18,41 | 19,87 | 33.447.800 | | 2002-06-25 | 00:00:00 | 20,38 | 20,68 | 19,05 | 19,80 | 39.955.700 | | 2002-06-26 | 00:00:00 | 18,69 | 19,47 | 18,09 | 18,99 | 43.577.600 | | 2002-06-27 | 00:00:00 | 19,66 | 20,15 | 19,03 | 19,96 | 38.681.900 | | 2002-06-28 | 00:00:00 | 19,60 | 20,25 | 18,92 | 19,02 | 36.771.500 | | 2002-07-01 | 00:00:00 | 18,95 | 19,20 | 17,94 | 18,03 | 31.204.900 | | 2002-07-02 | 00:00:00 | 17,89 | 17,90 | 16,92 | 16,97 | 46.063.200 | | 2002-07-03 | 00:00:00 | 16,72 | 18,17 | 16,67 | 17,99 | 29.506.600 | | 2002-07-05 | 00:00:00 | 18,85 | 19,95 | 18,84 | 19,93 | 21.961.900 | | 2002-07-08 | 00:00:00 | 19,73 | 20,06 | 18,55 | 19,00 | 27.396.600 | | 2002-07-09 | 00:00:00 | 18,10 | 18,24 | 17,50 | 17,72 | 32.862.400 | | 2002-07-10 | 00:00:00 | 18,24 | 18,25 | 16,60 | 16,67 | 31.625.000 | | 2002-07-11 | 00:00:00 | 16,62 | 18,52 | 16,33 | 18,23 | 46.685.300 | | 2002-07-12 | 00:00:00 | 18,88 | 19,00 | 17,96 | 18,48 | 31.867.100 | | 2002-07-15 | 00:00:00 | 18,13 | 19,45 | 17,80 | 19,40 | 32.897.400 | | 2002-07-16 | 00:00:00 | 19,09 | 19,98 | 18,25 | 18,40 | 35.014.800 | | 2002-07-17 | 00:00:00 | 19,36 | 19,71 | 17,50 | 17,99 | 47.450.700 | | 2002-07-18 | 00:00:00 | 17,96 | 18,29 | 17,03 | 17,15 | 29.983.200 | | 2002-07-19 | 00:00:00 | 16,70 | 17,60 | 16,64 | 16,80 | 27.156.600 | | 2002-07-22 | 00:00:00 | 17,00 | 17,48 | 16,50 | 16,83 | 33.317.600 | | 2002-07-23 | 00:00:00 | 16,54 | 16,94 | 15,50 | 15,58 | 39.553.200 | | 2002-07-24 | 00:00:00 | 15,12 | 16,57 | 15,04 | 16,55 | 42.787.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
