(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 15,12 | 16,57 | 15,04 | 16,55 | 42.787.400 | | 2002-07-25 | 00:00:00 | 15,39 | 15,53 | 13,55 | 14,23 | 83.413.600 | | 2002-07-26 | 00:00:00 | 15,07 | 15,08 | 13,74 | 14,32 | 49.531.400 | | 2002-07-29 | 00:00:00 | 14,94 | 15,34 | 14,46 | 15,10 | 37.582.700 | | 2002-07-30 | 00:00:00 | 14,84 | 15,82 | 14,80 | 15,70 | 29.819.700 | | 2002-07-31 | 00:00:00 | 15,35 | 15,50 | 14,68 | 14,87 | 27.523.300 | | 2002-08-01 | 00:00:00 | 14,93 | 15,03 | 13,90 | 14,02 | 32.102.000 | | 2002-08-02 | 00:00:00 | 13,85 | 14,01 | 13,14 | 13,70 | 34.426.500 | | 2002-08-05 | 00:00:00 | 13,53 | 13,75 | 12,58 | 12,76 | 26.529.000 | | 2002-08-06 | 00:00:00 | 13,00 | 14,08 | 13,00 | 13,56 | 29.631.000 | | 2002-08-07 | 00:00:00 | 14,07 | 14,33 | 12,76 | 13,56 | 29.831.800 | | 2002-08-08 | 00:00:00 | 13,43 | 14,37 | 13,08 | 14,35 | 31.963.400 | | 2002-08-09 | 00:00:00 | 13,98 | 14,20 | 13,60 | 13,86 | 24.939.500 | | 2002-08-12 | 00:00:00 | 13,33 | 13,75 | 13,15 | 13,58 | 20.844.900 | | 2002-08-13 | 00:00:00 | 13,65 | 14,22 | 13,25 | 13,46 | 35.503.600 | | 2002-08-14 | 00:00:00 | 13,11 | 14,47 | 12,90 | 14,42 | 45.063.900 | | 2002-08-15 | 00:00:00 | 14,43 | 14,75 | 13,45 | 13,86 | 32.965.400 | | 2002-08-16 | 00:00:00 | 13,49 | 15,00 | 13,48 | 14,70 | 32.968.800 | | 2002-08-19 | 00:00:00 | 14,56 | 15,77 | 14,51 | 15,47 | 28.118.900 | | 2002-08-20 | 00:00:00 | 15,14 | 15,44 | 14,81 | 15,03 | 28.785.500 | | 2002-08-21 | 00:00:00 | 15,43 | 16,05 | 15,17 | 16,04 | 30.108.500 | | 2002-08-22 | 00:00:00 | 15,83 | 16,66 | 15,76 | 16,17 | 31.542.100 | | 2002-08-23 | 00:00:00 | 15,70 | 15,85 | 15,05 | 15,08 | 26.542.300 | | 2002-08-26 | 00:00:00 | 15,15 | 15,18 | 14,52 | 14,96 | 24.736.100 | | 2002-08-27 | 00:00:00 | 14,91 | 14,96 | 13,88 | 13,93 | 30.406.000 | | 2002-08-28 | 00:00:00 | 13,66 | 13,98 | 13,20 | 13,25 | 25.837.300 | | 2002-08-29 | 00:00:00 | 13,04 | 13,78 | 13,00 | 13,44 | 24.756.300 | | 2002-08-30 | 00:00:00 | 13,10 | 13,75 | 13,05 | 13,36 | 22.279.300 | | 2002-09-03 | 00:00:00 | 13,15 | 13,29 | 12,91 | 12,99 | 26.967.200 | | 2002-09-04 | 00:00:00 | 13,12 | 13,18 | 12,23 | 12,70 | 41.018.900 | | 2002-09-05 | 00:00:00 | 12,47 | 12,57 | 12,00 | 12,07 | 30.491.900 | | 2002-09-06 | 00:00:00 | 12,78 | 13,17 | 12,73 | 12,94 | 28.904.700 | | 2002-09-09 | 00:00:00 | 12,76 | 12,88 | 12,28 | 12,69 | 23.957.200 | | 2002-09-10 | 00:00:00 | 12,90 | 13,65 | 12,82 | 13,47 | 28.155.900 | | 2002-09-11 | 00:00:00 | 13,74 | 14,25 | 13,60 | 13,69 | 22.894.600 | | 2002-09-12 | 00:00:00 | 13,35 | 13,40 | 12,72 | 12,74 | 24.801.800 | | 2002-09-13 | 00:00:00 | 12,61 | 13,17 | 12,50 | 13,03 | 31.651.600 | | 2002-09-16 | 00:00:00 | 12,92 | 13,02 | 12,52 | 12,67 | 28.559.400 | | 2002-09-17 | 00:00:00 | 13,13 | 13,30 | 12,09 | 12,20 | 46.396.500 | | 2002-09-18 | 00:00:00 | 12,01 | 12,49 | 12,00 | 12,22 | 30.373.600 | | 2002-09-19 | 00:00:00 | 12,00 | 12,40 | 11,93 | 11,98 | 34.755.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
