(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 | | 2002-09-19 | 00:00:00 | 12,00 | 12,40 | 11,93 | 11,98 | 34.755.500 | | 2002-09-20 | 00:00:00 | 12,18 | 12,22 | 11,79 | 11,94 | 35.078.900 | | 2002-09-23 | 00:00:00 | 11,69 | 11,89 | 11,00 | 11,20 | 36.834.100 | | 2002-09-24 | 00:00:00 | 10,83 | 11,89 | 10,73 | 11,73 | 45.872.300 | | 2002-09-25 | 00:00:00 | 12,00 | 12,53 | 11,62 | 12,29 | 39.149.700 | | 2002-09-26 | 00:00:00 | 12,45 | 12,49 | 11,50 | 11,74 | 37.775.500 | | 2002-09-27 | 00:00:00 | 11,57 | 12,57 | 11,52 | 11,82 | 38.199.800 | | 2002-09-30 | 00:00:00 | 11,62 | 12,03 | 11,32 | 11,55 | 33.296.200 | | 2002-10-01 | 00:00:00 | 11,75 | 12,25 | 11,39 | 12,21 | 33.542.500 | | 2002-10-02 | 00:00:00 | 12,01 | 12,89 | 11,99 | 12,50 | 34.519.400 | | 2002-10-03 | 00:00:00 | 12,25 | 12,42 | 11,50 | 11,50 | 31.659.700 | | 2002-10-04 | 00:00:00 | 11,75 | 11,83 | 11,21 | 11,33 | 30.360.900 | | 2002-10-07 | 00:00:00 | 11,21 | 11,36 | 10,79 | 10,87 | 26.546.500 | | 2002-10-08 | 00:00:00 | 11,06 | 11,08 | 10,35 | 10,35 | 45.342.100 | | 2002-10-09 | 00:00:00 | 10,35 | 11,03 | 10,26 | 10,41 | 44.673.900 | | 2002-10-10 | 00:00:00 | 10,48 | 11,32 | 10,35 | 11,11 | 30.742.200 | | 2002-10-11 | 00:00:00 | 11,59 | 12,24 | 11,48 | 12,06 | 34.194.300 | | 2002-10-14 | 00:00:00 | 11,90 | 12,10 | 11,75 | 12,00 | 20.155.400 | | 2002-10-15 | 00:00:00 | 12,99 | 13,08 | 12,53 | 13,05 | 34.760.700 | | 2002-10-16 | 00:00:00 | 11,85 | 12,25 | 11,85 | 11,98 | 29.076.900 | | 2002-10-17 | 00:00:00 | 12,88 | 13,01 | 12,33 | 12,98 | 33.599.400 | | 2002-10-18 | 00:00:00 | 12,55 | 13,47 | 12,43 | 13,44 | 30.292.600 | | 2002-10-21 | 00:00:00 | 13,19 | 14,12 | 13,09 | 14,04 | 27.054.300 | | 2002-10-22 | 00:00:00 | 13,15 | 13,73 | 12,90 | 13,09 | 34.548.300 | | 2002-10-23 | 00:00:00 | 12,77 | 14,44 | 12,76 | 14,41 | 47.343.600 | | 2002-10-24 | 00:00:00 | 14,58 | 14,89 | 13,56 | 13,57 | 45.952.000 | | 2002-10-25 | 00:00:00 | 13,75 | 14,56 | 13,65 | 14,51 | 26.555.900 | | 2002-10-28 | 00:00:00 | 15,05 | 15,78 | 14,95 | 15,12 | 51.277.400 | | 2002-10-29 | 00:00:00 | 14,98 | 15,09 | 13,76 | 14,35 | 36.883.200 | | 2002-10-30 | 00:00:00 | 14,51 | 15,52 | 14,33 | 15,32 | 38.656.800 | | 2002-10-31 | 00:00:00 | 15,42 | 15,79 | 14,70 | 15,03 | 40.681.100 | | 2002-11-01 | 00:00:00 | 14,90 | 15,95 | 14,77 | 15,72 | 38.627.100 | | 2002-11-04 | 00:00:00 | 16,31 | 17,10 | 16,00 | 16,45 | 45.582.100 | | 2002-11-05 | 00:00:00 | 15,89 | 16,37 | 15,46 | 15,81 | 43.155.200 | | 2002-11-06 | 00:00:00 | 15,92 | 16,87 | 15,89 | 16,85 | 36.410.700 | | 2002-11-07 | 00:00:00 | 16,22 | 16,45 | 15,59 | 15,71 | 32.896.600 | | 2002-11-08 | 00:00:00 | 15,88 | 16,19 | 15,10 | 15,72 | 33.097.600 | | 2002-11-11 | 00:00:00 | 15,67 | 15,69 | 14,53 | 14,57 | 27.234.600 | | 2002-11-12 | 00:00:00 | 14,74 | 15,54 | 14,51 | 15,07 | 28.663.700 | | 2002-11-13 | 00:00:00 | 14,90 | 15,19 | 14,26 | 14,70 | 61.030.900 | | 2002-11-14 | 00:00:00 | 14,98 | 15,79 | 14,61 | 15,76 | 56.155.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
