(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 | | 2003-03-13 | 00:00:00 | 12,08 | 12,66 | 11,83 | 12,66 | 34.183.100 | | 2003-03-14 | 00:00:00 | 12,75 | 12,95 | 12,17 | 12,37 | 36.422.200 | | 2003-03-17 | 00:00:00 | 12,17 | 13,34 | 12,17 | 13,12 | 39.011.900 | | 2003-03-18 | 00:00:00 | 13,20 | 13,56 | 12,95 | 13,54 | 37.182.100 | | 2003-03-19 | 00:00:00 | 13,51 | 13,69 | 13,24 | 13,54 | 29.170.300 | | 2003-03-20 | 00:00:00 | 13,49 | 14,24 | 13,28 | 13,91 | 39.906.800 | | 2003-03-21 | 00:00:00 | 14,47 | 14,58 | 13,99 | 14,23 | 35.615.400 | | 2003-03-24 | 00:00:00 | 13,71 | 13,90 | 13,41 | 13,56 | 23.587.100 | | 2003-03-25 | 00:00:00 | 13,42 | 13,75 | 13,31 | 13,61 | 22.496.600 | | 2003-03-26 | 00:00:00 | 13,70 | 13,99 | 13,60 | 13,71 | 18.984.500 | | 2003-03-27 | 00:00:00 | 13,33 | 13,67 | 13,33 | 13,50 | 19.567.800 | | 2003-03-28 | 00:00:00 | 13,37 | 13,64 | 13,17 | 13,23 | 15.657.500 | | 2003-03-31 | 00:00:00 | 12,94 | 13,05 | 12,58 | 12,58 | 25.014.200 | | 2003-04-01 | 00:00:00 | 12,63 | 12,92 | 12,56 | 12,76 | 21.229.200 | | 2003-04-02 | 00:00:00 | 13,19 | 13,68 | 13,17 | 13,59 | 21.368.400 | | 2003-04-03 | 00:00:00 | 13,63 | 14,00 | 13,41 | 13,74 | 25.701.200 | | 2003-04-04 | 00:00:00 | 13,86 | 13,88 | 13,35 | 13,52 | 20.192.100 | | 2003-04-07 | 00:00:00 | 14,27 | 14,35 | 13,86 | 13,88 | 30.307.600 | | 2003-04-08 | 00:00:00 | 13,72 | 13,76 | 13,36 | 13,41 | 22.334.800 | | 2003-04-09 | 00:00:00 | 13,59 | 13,64 | 13,02 | 13,09 | 23.778.200 | | 2003-04-10 | 00:00:00 | 13,13 | 13,31 | 12,91 | 13,24 | 19.447.100 | | 2003-04-11 | 00:00:00 | 13,45 | 13,49 | 12,98 | 13,03 | 19.158.400 | | 2003-04-14 | 00:00:00 | 13,11 | 13,51 | 12,91 | 13,48 | 18.708.300 | | 2003-04-15 | 00:00:00 | 13,19 | 13,66 | 13,05 | 13,41 | 25.371.700 | | 2003-04-16 | 00:00:00 | 13,85 | 14,30 | 13,77 | 14,03 | 36.888.900 | | 2003-04-17 | 00:00:00 | 13,94 | 15,74 | 13,91 | 14,80 | 32.263.800 | | 2003-04-21 | 00:00:00 | 14,75 | 15,01 | 14,39 | 14,99 | 26.734.500 | | 2003-04-22 | 00:00:00 | 14,86 | 15,83 | 14,70 | 15,81 | 35.662.700 | | 2003-04-23 | 00:00:00 | 15,76 | 15,77 | 15,29 | 15,57 | 28.549.200 | | 2003-04-24 | 00:00:00 | 15,06 | 15,41 | 15,00 | 15,05 | 24.183.200 | | 2003-04-25 | 00:00:00 | 14,73 | 14,79 | 14,06 | 14,19 | 31.839.600 | | 2003-04-28 | 00:00:00 | 14,27 | 14,65 | 14,00 | 14,46 | 25.561.200 | | 2003-04-29 | 00:00:00 | 14,95 | 15,16 | 14,66 | 14,89 | 42.944.400 | | 2003-04-30 | 00:00:00 | 14,80 | 14,93 | 14,59 | 14,62 | 26.626.600 | | 2003-05-01 | 00:00:00 | 14,80 | 14,88 | 14,26 | 14,75 | 25.825.400 | | 2003-05-02 | 00:00:00 | 14,95 | 15,31 | 14,79 | 15,15 | 27.336.000 | | 2003-05-05 | 00:00:00 | 15,25 | 15,63 | 15,05 | 15,08 | 26.509.900 | | 2003-05-06 | 00:00:00 | 15,12 | 15,63 | 14,96 | 15,46 | 29.858.000 | | 2003-05-07 | 00:00:00 | 15,38 | 15,49 | 15,03 | 15,15 | 22.082.000 | | 2003-05-08 | 00:00:00 | 14,95 | 15,03 | 14,56 | 14,59 | 25.179.300 | | 2003-05-09 | 00:00:00 | 15,08 | 15,10 | 14,74 | 15,08 | 24.434.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
