(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 | | 2003-01-14 | 00:00:00 | 15,51 | 15,95 | 15,11 | 15,36 | 38.327.700 | | 2003-01-15 | 00:00:00 | 14,97 | 15,05 | 14,25 | 14,45 | 58.838.000 | | 2003-01-16 | 00:00:00 | 14,81 | 14,82 | 14,26 | 14,34 | 31.909.400 | | 2003-01-17 | 00:00:00 | 13,94 | 14,04 | 13,45 | 13,53 | 40.062.500 | | 2003-01-21 | 00:00:00 | 13,95 | 13,95 | 13,46 | 13,52 | 33.076.400 | | 2003-01-22 | 00:00:00 | 13,74 | 14,15 | 13,56 | 13,78 | 39.665.000 | | 2003-01-23 | 00:00:00 | 14,38 | 14,60 | 13,91 | 14,06 | 40.002.000 | | 2003-01-24 | 00:00:00 | 13,77 | 13,79 | 13,19 | 13,27 | 37.527.200 | | 2003-01-27 | 00:00:00 | 12,95 | 13,49 | 12,65 | 13,28 | 26.006.200 | | 2003-01-28 | 00:00:00 | 13,39 | 13,52 | 13,01 | 13,24 | 28.980.500 | | 2003-01-29 | 00:00:00 | 13,48 | 13,76 | 13,11 | 13,60 | 43.916.700 | | 2003-01-30 | 00:00:00 | 13,69 | 13,70 | 12,91 | 12,95 | 29.359.100 | | 2003-01-31 | 00:00:00 | 12,98 | 12,98 | 11,25 | 11,97 | 70.229.200 | | 2003-02-03 | 00:00:00 | 11,98 | 12,32 | 11,81 | 12,02 | 27.950.900 | | 2003-02-04 | 00:00:00 | 11,80 | 12,21 | 11,78 | 12,18 | 33.460.000 | | 2003-02-05 | 00:00:00 | 12,41 | 12,70 | 11,99 | 12,02 | 40.014.900 | | 2003-02-06 | 00:00:00 | 11,83 | 12,23 | 11,83 | 12,00 | 26.724.700 | | 2003-02-07 | 00:00:00 | 12,22 | 12,27 | 11,73 | 11,81 | 28.002.400 | | 2003-02-10 | 00:00:00 | 11,85 | 12,24 | 11,55 | 12,05 | 28.078.400 | | 2003-02-11 | 00:00:00 | 12,15 | 12,17 | 11,74 | 11,94 | 36.012.300 | | 2003-02-12 | 00:00:00 | 11,61 | 12,11 | 11,58 | 11,81 | 46.302.500 | | 2003-02-13 | 00:00:00 | 11,81 | 11,84 | 11,49 | 11,81 | 30.948.700 | | 2003-02-14 | 00:00:00 | 11,79 | 12,42 | 11,78 | 12,40 | 32.737.300 | | 2003-02-18 | 00:00:00 | 12,60 | 12,80 | 12,50 | 12,74 | 28.719.900 | | 2003-02-19 | 00:00:00 | 12,53 | 13,14 | 12,21 | 12,41 | 26.717.600 | | 2003-02-20 | 00:00:00 | 12,50 | 12,89 | 12,36 | 12,78 | 27.948.700 | | 2003-02-21 | 00:00:00 | 12,93 | 12,93 | 12,42 | 12,80 | 32.937.600 | | 2003-02-24 | 00:00:00 | 12,73 | 13,03 | 12,60 | 12,82 | 27.336.200 | | 2003-02-25 | 00:00:00 | 12,53 | 12,76 | 12,28 | 12,65 | 28.613.800 | | 2003-02-26 | 00:00:00 | 12,54 | 12,86 | 12,30 | 12,32 | 26.343.300 | | 2003-02-27 | 00:00:00 | 12,50 | 12,75 | 12,31 | 12,58 | 24.747.700 | | 2003-02-28 | 00:00:00 | 12,60 | 13,01 | 12,50 | 12,98 | 21.524.200 | | 2003-03-03 | 00:00:00 | 13,08 | 13,24 | 12,54 | 12,64 | 27.053.500 | | 2003-03-04 | 00:00:00 | 12,60 | 12,66 | 12,21 | 12,25 | 34.579.000 | | 2003-03-05 | 00:00:00 | 12,38 | 12,39 | 12,04 | 12,24 | 26.555.100 | | 2003-03-06 | 00:00:00 | 12,11 | 12,25 | 12,00 | 12,05 | 23.601.400 | | 2003-03-07 | 00:00:00 | 11,86 | 12,05 | 11,69 | 11,96 | 36.323.800 | | 2003-03-10 | 00:00:00 | 11,73 | 11,84 | 11,58 | 11,60 | 17.701.700 | | 2003-03-11 | 00:00:00 | 11,64 | 11,75 | 11,51 | 11,61 | 22.585.400 | | 2003-03-12 | 00:00:00 | 11,52 | 11,81 | 11,33 | 11,75 | 35.453.200 | | 2003-03-13 | 00:00:00 | 12,08 | 12,66 | 11,83 | 12,66 | 34.183.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
