(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 | | 2003-05-09 | 00:00:00 | 15,08 | 15,10 | 14,74 | 15,08 | 24.434.200 | | 2003-05-12 | 00:00:00 | 15,29 | 15,76 | 15,09 | 15,72 | 41.598.500 | | 2003-05-13 | 00:00:00 | 15,48 | 15,68 | 15,37 | 15,56 | 28.978.800 | | 2003-05-14 | 00:00:00 | 15,23 | 15,51 | 14,71 | 14,97 | 46.398.800 | | 2003-05-15 | 00:00:00 | 15,07 | 15,12 | 14,53 | 14,89 | 31.874.000 | | 2003-05-16 | 00:00:00 | 14,70 | 14,98 | 14,23 | 14,31 | 28.832.000 | | 2003-05-19 | 00:00:00 | 14,06 | 14,20 | 13,72 | 13,75 | 25.117.500 | | 2003-05-20 | 00:00:00 | 13,82 | 13,99 | 13,59 | 13,76 | 27.292.600 | | 2003-05-21 | 00:00:00 | 13,80 | 13,85 | 13,49 | 13,66 | 24.529.300 | | 2003-05-22 | 00:00:00 | 13,69 | 14,04 | 13,56 | 13,88 | 24.210.600 | | 2003-05-23 | 00:00:00 | 13,90 | 14,01 | 13,65 | 13,84 | 20.512.200 | | 2003-05-27 | 00:00:00 | 13,84 | 14,75 | 13,79 | 14,69 | 31.145.400 | | 2003-05-28 | 00:00:00 | 14,72 | 15,02 | 14,63 | 14,77 | 30.195.000 | | 2003-05-29 | 00:00:00 | 14,82 | 15,20 | 14,71 | 14,82 | 36.635.800 | | 2003-05-30 | 00:00:00 | 15,08 | 15,66 | 15,05 | 15,56 | 44.709.400 | | 2003-06-02 | 00:00:00 | 15,89 | 15,99 | 15,18 | 15,29 | 30.907.300 | | 2003-06-03 | 00:00:00 | 15,29 | 15,89 | 15,25 | 15,83 | 30.922.400 | | 2003-06-04 | 00:00:00 | 15,79 | 16,69 | 15,60 | 16,66 | 44.814.400 | | 2003-06-05 | 00:00:00 | 16,29 | 16,91 | 16,19 | 16,87 | 37.433.500 | | 2003-06-06 | 00:00:00 | 17,33 | 17,64 | 16,05 | 16,29 | 52.065.600 | | 2003-06-09 | 00:00:00 | 16,07 | 16,12 | 15,52 | 15,82 | 26.886.700 | | 2003-06-10 | 00:00:00 | 15,66 | 15,87 | 15,18 | 15,83 | 31.659.800 | | 2003-06-11 | 00:00:00 | 15,44 | 15,85 | 15,25 | 15,76 | 29.258.200 | | 2003-06-12 | 00:00:00 | 15,86 | 16,65 | 15,34 | 15,62 | 24.473.100 | | 2003-06-13 | 00:00:00 | 15,65 | 15,73 | 15,15 | 15,23 | 22.343.400 | | 2003-06-16 | 00:00:00 | 15,36 | 15,68 | 15,15 | 15,68 | 23.357.600 | | 2003-06-17 | 00:00:00 | 15,90 | 15,96 | 15,43 | 15,77 | 24.796.900 | | 2003-06-18 | 00:00:00 | 15,68 | 16,26 | 15,40 | 16,10 | 29.582.800 | | 2003-06-19 | 00:00:00 | 16,30 | 16,32 | 15,85 | 15,98 | 24.068.400 | | 2003-06-20 | 00:00:00 | 16,00 | 16,21 | 15,51 | 15,78 | 29.228.300 | | 2003-06-23 | 00:00:00 | 15,71 | 16,00 | 15,34 | 15,59 | 21.883.000 | | 2003-06-24 | 00:00:00 | 15,30 | 15,57 | 15,19 | 15,33 | 21.185.900 | | 2003-06-25 | 00:00:00 | 15,45 | 16,00 | 15,40 | 15,41 | 26.087.800 | | 2003-06-26 | 00:00:00 | 15,55 | 16,03 | 15,47 | 15,93 | 20.440.700 | | 2003-06-27 | 00:00:00 | 15,87 | 16,45 | 15,87 | 16,02 | 33.552.900 | | 2003-06-30 | 00:00:00 | 16,26 | 16,40 | 15,81 | 15,84 | 19.693.700 | | 2003-07-01 | 00:00:00 | 15,68 | 16,25 | 15,40 | 16,18 | 31.291.900 | | 2003-07-02 | 00:00:00 | 16,14 | 16,33 | 15,93 | 16,27 | 25.707.900 | | 2003-07-03 | 00:00:00 | 16,16 | 16,46 | 16,00 | 16,01 | 12.057.200 | | 2003-07-07 | 00:00:00 | 16,48 | 17,73 | 16,45 | 17,63 | 46.537.600 | | 2003-07-08 | 00:00:00 | 17,33 | 17,82 | 17,25 | 17,80 | 28.178.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
