(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 | | 2003-07-08 | 00:00:00 | 17,33 | 17,82 | 17,25 | 17,80 | 28.178.900 | | 2003-07-09 | 00:00:00 | 17,70 | 17,95 | 17,44 | 17,65 | 29.465.200 | | 2003-07-10 | 00:00:00 | 17,46 | 17,62 | 17,20 | 17,44 | 19.272.700 | | 2003-07-11 | 00:00:00 | 17,46 | 17,55 | 17,11 | 17,39 | 18.206.500 | | 2003-07-14 | 00:00:00 | 17,97 | 18,34 | 17,92 | 18,14 | 39.969.500 | | 2003-07-15 | 00:00:00 | 18,52 | 19,26 | 18,46 | 18,67 | 53.458.500 | | 2003-07-16 | 00:00:00 | 18,95 | 19,22 | 18,55 | 19,22 | 44.670.500 | | 2003-07-17 | 00:00:00 | 18,70 | 18,82 | 18,02 | 18,31 | 36.110.500 | | 2003-07-18 | 00:00:00 | 18,43 | 18,44 | 17,62 | 18,18 | 20.163.300 | | 2003-07-21 | 00:00:00 | 18,08 | 18,14 | 17,73 | 17,87 | 17.791.400 | | 2003-07-22 | 00:00:00 | 18,57 | 18,96 | 18,27 | 18,76 | 39.846.300 | | 2003-07-23 | 00:00:00 | 18,84 | 19,34 | 18,73 | 19,30 | 31.447.000 | | 2003-07-24 | 00:00:00 | 19,33 | 19,51 | 18,80 | 18,90 | 34.177.300 | | 2003-07-25 | 00:00:00 | 18,80 | 19,31 | 18,50 | 19,30 | 20.637.900 | | 2003-07-28 | 00:00:00 | 19,34 | 19,83 | 19,20 | 19,71 | 24.285.800 | | 2003-07-29 | 00:00:00 | 19,64 | 19,66 | 19,02 | 19,36 | 24.514.100 | | 2003-07-30 | 00:00:00 | 19,29 | 19,33 | 19,03 | 19,22 | 19.798.300 | | 2003-07-31 | 00:00:00 | 19,47 | 19,84 | 18,60 | 19,46 | 23.101.500 | | 2003-08-01 | 00:00:00 | 19,52 | 19,62 | 19,15 | 19,56 | 17.013.500 | | 2003-08-04 | 00:00:00 | 19,51 | 19,83 | 19,22 | 19,77 | 20.279.400 | | 2003-08-05 | 00:00:00 | 19,64 | 19,79 | 18,83 | 18,87 | 26.569.700 | | 2003-08-06 | 00:00:00 | 18,79 | 19,05 | 18,50 | 18,55 | 27.367.700 | | 2003-08-07 | 00:00:00 | 18,65 | 19,01 | 18,59 | 18,78 | 24.886.200 | | 2003-08-08 | 00:00:00 | 18,95 | 18,98 | 17,69 | 17,88 | 29.373.200 | | 2003-08-11 | 00:00:00 | 17,93 | 18,41 | 17,90 | 18,34 | 23.456.800 | | 2003-08-12 | 00:00:00 | 18,44 | 18,47 | 18,16 | 18,45 | 32.159.100 | | 2003-08-13 | 00:00:00 | 18,40 | 19,34 | 18,30 | 19,07 | 49.490.700 | | 2003-08-14 | 00:00:00 | 18,96 | 19,31 | 18,82 | 19,17 | 20.665.800 | | 2003-08-15 | 00:00:00 | 19,16 | 19,26 | 18,72 | 18,95 | 12.777.500 | | 2003-08-18 | 00:00:00 | 19,19 | 19,76 | 18,98 | 19,74 | 27.706.200 | | 2003-08-19 | 00:00:00 | 19,80 | 20,13 | 19,69 | 20,08 | 31.035.000 | | 2003-08-20 | 00:00:00 | 19,85 | 20,45 | 19,80 | 20,04 | 21.972.400 | | 2003-08-21 | 00:00:00 | 20,34 | 20,77 | 20,22 | 20,73 | 25.248.200 | | 2003-08-22 | 00:00:00 | 21,80 | 22,34 | 21,11 | 21,30 | 45.979.700 | | 2003-08-25 | 00:00:00 | 21,22 | 21,53 | 21,03 | 21,20 | 21.080.600 | | 2003-08-26 | 00:00:00 | 21,05 | 21,05 | 20,37 | 20,95 | 24.572.500 | | 2003-08-27 | 00:00:00 | 20,86 | 21,67 | 20,82 | 21,65 | 21.803.600 | | 2003-08-28 | 00:00:00 | 21,76 | 21,85 | 21,20 | 21,57 | 26.836.800 | | 2003-08-29 | 00:00:00 | 21,27 | 21,67 | 21,24 | 21,63 | 14.966.600 | | 2003-09-02 | 00:00:00 | 21,88 | 21,97 | 20,80 | 21,29 | 29.564.000 | | 2003-09-03 | 00:00:00 | 21,49 | 21,50 | 20,80 | 20,96 | 25.848.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
