(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 14,98 | 15,79 | 14,61 | 15,76 | 56.155.800 | | 2002-11-15 | 00:00:00 | 15,46 | 15,95 | 15,05 | 15,83 | 32.150.500 | | 2002-11-18 | 00:00:00 | 16,26 | 16,26 | 15,23 | 15,33 | 28.631.600 | | 2002-11-19 | 00:00:00 | 15,27 | 15,58 | 14,90 | 15,07 | 27.799.800 | | 2002-11-20 | 00:00:00 | 15,26 | 16,10 | 15,15 | 15,86 | 38.011.600 | | 2002-11-21 | 00:00:00 | 16,39 | 17,28 | 16,10 | 17,00 | 49.906.300 | | 2002-11-22 | 00:00:00 | 16,48 | 17,05 | 16,41 | 16,85 | 33.768.600 | | 2002-11-25 | 00:00:00 | 16,87 | 17,25 | 16,75 | 17,03 | 35.583.100 | | 2002-11-26 | 00:00:00 | 16,95 | 17,00 | 16,46 | 16,56 | 25.403.200 | | 2002-11-27 | 00:00:00 | 16,98 | 17,71 | 16,86 | 17,49 | 27.963.700 | | 2002-11-29 | 00:00:00 | 17,62 | 17,77 | 17,03 | 17,05 | 12.419.700 | | 2002-12-02 | 00:00:00 | 17,68 | 17,91 | 16,70 | 16,79 | 30.278.200 | | 2002-12-03 | 00:00:00 | 16,61 | 16,63 | 15,91 | 15,97 | 21.760.700 | | 2002-12-04 | 00:00:00 | 15,11 | 15,52 | 14,93 | 15,11 | 41.122.100 | | 2002-12-05 | 00:00:00 | 15,56 | 15,60 | 14,62 | 14,89 | 28.289.900 | | 2002-12-06 | 00:00:00 | 14,71 | 15,10 | 14,46 | 14,89 | 29.183.100 | | 2002-12-09 | 00:00:00 | 14,65 | 14,89 | 13,69 | 13,70 | 33.066.500 | | 2002-12-10 | 00:00:00 | 13,96 | 14,88 | 13,88 | 14,77 | 35.896.000 | | 2002-12-11 | 00:00:00 | 14,49 | 14,91 | 14,21 | 14,57 | 31.262.800 | | 2002-12-12 | 00:00:00 | 14,73 | 14,82 | 14,16 | 14,36 | 26.468.900 | | 2002-12-13 | 00:00:00 | 14,18 | 14,18 | 13,53 | 13,56 | 29.489.800 | | 2002-12-16 | 00:00:00 | 13,73 | 14,55 | 13,50 | 14,46 | 32.705.400 | | 2002-12-17 | 00:00:00 | 14,41 | 14,68 | 13,78 | 13,86 | 34.415.800 | | 2002-12-18 | 00:00:00 | 13,52 | 13,55 | 13,15 | 13,26 | 28.477.900 | | 2002-12-19 | 00:00:00 | 13,23 | 13,66 | 12,97 | 13,53 | 33.477.000 | | 2002-12-20 | 00:00:00 | 13,70 | 13,91 | 13,22 | 13,31 | 30.064.900 | | 2002-12-23 | 00:00:00 | 13,30 | 14,00 | 13,20 | 13,94 | 20.714.300 | | 2002-12-24 | 00:00:00 | 13,80 | 14,14 | 13,75 | 13,87 | 10.237.300 | | 2002-12-26 | 00:00:00 | 14,00 | 14,29 | 13,74 | 13,81 | 18.023.300 | | 2002-12-27 | 00:00:00 | 13,72 | 13,90 | 13,44 | 13,52 | 13.259.300 | | 2002-12-30 | 00:00:00 | 13,51 | 13,75 | 13,21 | 13,29 | 16.792.800 | | 2002-12-31 | 00:00:00 | 13,19 | 13,47 | 12,96 | 13,03 | 20.286.900 | | 2003-01-02 | 00:00:00 | 13,45 | 14,00 | 13,06 | 13,98 | 25.101.200 | | 2003-01-03 | 00:00:00 | 13,96 | 14,58 | 13,82 | 14,53 | 30.318.200 | | 2003-01-06 | 00:00:00 | 14,93 | 15,55 | 14,91 | 15,41 | 35.878.200 | | 2003-01-07 | 00:00:00 | 15,45 | 15,76 | 15,10 | 15,30 | 36.872.700 | | 2003-01-08 | 00:00:00 | 15,05 | 15,22 | 14,59 | 14,63 | 28.357.100 | | 2003-01-09 | 00:00:00 | 15,14 | 15,64 | 14,90 | 15,04 | 39.248.800 | | 2003-01-10 | 00:00:00 | 15,18 | 15,81 | 14,82 | 15,70 | 38.301.900 | | 2003-01-13 | 00:00:00 | 15,98 | 16,30 | 15,33 | 15,40 | 39.487.600 | | 2003-01-14 | 00:00:00 | 15,51 | 15,95 | 15,11 | 15,36 | 38.327.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
