(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 | | 2003-09-03 | 00:00:00 | 21,49 | 21,50 | 20,80 | 20,96 | 25.848.100 | | 2003-09-04 | 00:00:00 | 21,33 | 21,44 | 21,02 | 21,22 | 25.165.500 | | 2003-09-05 | 00:00:00 | 21,14 | 21,95 | 21,07 | 21,34 | 34.104.000 | | 2003-09-08 | 00:00:00 | 21,74 | 22,33 | 21,55 | 22,22 | 33.413.900 | | 2003-09-09 | 00:00:00 | 22,16 | 22,33 | 21,70 | 22,07 | 28.120.900 | | 2003-09-10 | 00:00:00 | 21,77 | 21,84 | 20,54 | 20,70 | 32.395.900 | | 2003-09-11 | 00:00:00 | 20,84 | 21,27 | 20,10 | 21,11 | 33.942.100 | | 2003-09-12 | 00:00:00 | 20,91 | 20,97 | 20,53 | 20,97 | 22.868.800 | | 2003-09-15 | 00:00:00 | 21,48 | 21,54 | 20,54 | 20,58 | 29.343.700 | | 2003-09-16 | 00:00:00 | 20,64 | 21,45 | 20,64 | 21,38 | 25.427.200 | | 2003-09-17 | 00:00:00 | 21,35 | 21,50 | 20,92 | 21,12 | 22.032.300 | | 2003-09-18 | 00:00:00 | 20,58 | 21,01 | 20,32 | 20,79 | 36.841.300 | | 2003-09-19 | 00:00:00 | 20,81 | 20,91 | 20,35 | 20,48 | 28.695.800 | | 2003-09-22 | 00:00:00 | 19,86 | 20,04 | 19,45 | 19,67 | 34.273.800 | | 2003-09-23 | 00:00:00 | 19,68 | 19,73 | 19,30 | 19,69 | 32.342.100 | | 2003-09-24 | 00:00:00 | 19,72 | 19,81 | 18,44 | 18,48 | 34.599.800 | | 2003-09-25 | 00:00:00 | 18,66 | 19,25 | 18,38 | 18,67 | 36.277.000 | | 2003-09-26 | 00:00:00 | 18,75 | 19,05 | 18,36 | 18,42 | 29.395.500 | | 2003-09-29 | 00:00:00 | 18,66 | 19,09 | 18,49 | 18,92 | 24.197.200 | | 2003-09-30 | 00:00:00 | 18,75 | 18,77 | 18,11 | 18,13 | 31.563.800 | | 2003-10-01 | 00:00:00 | 18,27 | 18,69 | 18,19 | 18,56 | 29.292.600 | | 2003-10-02 | 00:00:00 | 18,60 | 19,04 | 18,47 | 18,55 | 29.494.800 | | 2003-10-03 | 00:00:00 | 19,33 | 19,76 | 18,67 | 19,46 | 38.684.300 | | 2003-10-06 | 00:00:00 | 19,53 | 19,61 | 19,10 | 19,31 | 17.974.200 | | 2003-10-07 | 00:00:00 | 19,10 | 19,90 | 19,08 | 19,88 | 27.768.900 | | 2003-10-08 | 00:00:00 | 20,05 | 20,34 | 19,69 | 20,13 | 34.403.700 | | 2003-10-09 | 00:00:00 | 20,60 | 20,82 | 20,17 | 20,55 | 38.441.400 | | 2003-10-10 | 00:00:00 | 20,95 | 21,00 | 20,60 | 20,75 | 24.420.400 | | 2003-10-13 | 00:00:00 | 21,04 | 21,27 | 20,81 | 21,00 | 22.042.300 | | 2003-10-14 | 00:00:00 | 20,82 | 20,96 | 20,45 | 20,90 | 23.536.500 | | 2003-10-15 | 00:00:00 | 21,54 | 21,99 | 21,33 | 21,60 | 46.015.500 | | 2003-10-16 | 00:00:00 | 21,33 | 21,89 | 21,27 | 21,87 | 26.211.100 | | 2003-10-17 | 00:00:00 | 21,77 | 21,90 | 21,06 | 21,12 | 19.511.800 | | 2003-10-20 | 00:00:00 | 21,20 | 21,64 | 21,07 | 21,60 | 22.132.500 | | 2003-10-21 | 00:00:00 | 21,96 | 21,97 | 21,58 | 21,87 | 19.710.400 | | 2003-10-22 | 00:00:00 | 21,50 | 21,51 | 21,00 | 21,33 | 20.182.600 | | 2003-10-23 | 00:00:00 | 20,20 | 20,81 | 20,06 | 20,65 | 33.702.800 | | 2003-10-24 | 00:00:00 | 20,36 | 20,86 | 20,17 | 20,65 | 24.401.200 | | 2003-10-27 | 00:00:00 | 20,85 | 21,14 | 20,60 | 20,72 | 21.128.700 | | 2003-10-28 | 00:00:00 | 21,42 | 22,60 | 21,34 | 22,55 | 47.544.300 | | 2003-10-29 | 00:00:00 | 22,03 | 22,88 | 22,03 | 22,58 | 37.816.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
