(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-10-29 | 00:00:00 | 22,03 | 22,88 | 22,03 | 22,58 | 37.816.700 | 2003-10-30 | 00:00:00 | 22,98 | 23,48 | 22,58 | 23,24 | 34.455.200 | 2003-10-31 | 00:00:00 | 23,14 | 23,53 | 23,07 | 23,33 | 28.046.100 | 2003-11-03 | 00:00:00 | 23,72 | 24,65 | 23,66 | 24,56 | 32.795.900 | 2003-11-04 | 00:00:00 | 24,30 | 25,02 | 24,20 | 24,90 | 38.547.200 | 2003-11-05 | 00:00:00 | 24,90 | 25,10 | 24,47 | 24,95 | 24.610.400 | 2003-11-06 | 00:00:00 | 25,34 | 25,75 | 24,87 | 25,61 | 34.818.000 | 2003-11-07 | 00:00:00 | 25,90 | 25,94 | 25,08 | 25,25 | 30.718.500 | 2003-11-10 | 00:00:00 | 25,40 | 25,44 | 24,20 | 24,41 | 28.849.000 | 2003-11-11 | 00:00:00 | 24,41 | 25,07 | 24,00 | 24,90 | 26.211.000 | 2003-11-12 | 00:00:00 | 25,15 | 25,62 | 25,05 | 25,44 | 43.183.500 | 2003-11-13 | 00:00:00 | 25,37 | 25,58 | 24,22 | 24,74 | 70.776.500 | 2003-11-14 | 00:00:00 | 24,77 | 24,82 | 23,25 | 23,48 | 45.846.500 | 2003-11-17 | 00:00:00 | 23,27 | 23,99 | 23,18 | 23,74 | 38.470.500 | 2003-11-18 | 00:00:00 | 23,92 | 24,01 | 23,01 | 23,03 | 33.677.400 | 2003-11-19 | 00:00:00 | 23,18 | 23,50 | 22,96 | 23,43 | 28.197.200 | 2003-11-20 | 00:00:00 | 23,17 | 23,69 | 22,81 | 22,85 | 35.312.200 | 2003-11-21 | 00:00:00 | 23,10 | 23,22 | 22,71 | 22,96 | 25.572.300 | 2003-11-24 | 00:00:00 | 23,33 | 23,84 | 23,14 | 23,79 | 27.438.800 | 2003-11-25 | 00:00:00 | 24,02 | 24,38 | 23,75 | 24,02 | 24.996.100 | 2003-11-26 | 00:00:00 | 24,21 | 24,29 | 23,33 | 23,74 | 24.346.200 | 2003-11-28 | 00:00:00 | 23,75 | 24,33 | 23,73 | 24,24 | 8.467.500 | 2003-12-01 | 00:00:00 | 24,53 | 24,68 | 23,92 | 24,21 | 28.348.200 | 2003-12-02 | 00:00:00 | 24,21 | 24,39 | 23,98 | 24,06 | 22.547.800 | 2003-12-03 | 00:00:00 | 24,26 | 24,49 | 23,56 | 23,74 | 24.028.000 | 2003-12-04 | 00:00:00 | 23,64 | 23,72 | 22,60 | 23,22 | 38.486.000 | 2003-12-05 | 00:00:00 | 22,78 | 22,94 | 22,10 | 22,34 | 26.445.700 | 2003-12-08 | 00:00:00 | 22,38 | 22,74 | 21,95 | 22,45 | 26.695.100 | 2003-12-09 | 00:00:00 | 22,63 | 22,72 | 21,25 | 21,36 | 34.834.600 | 2003-12-10 | 00:00:00 | 21,51 | 21,70 | 21,03 | 21,65 | 31.240.900 | 2003-12-11 | 00:00:00 | 21,61 | 22,40 | 21,49 | 22,26 | 27.873.200 | 2003-12-12 | 00:00:00 | 22,44 | 22,62 | 22,12 | 22,42 | 23.370.900 | 2003-12-15 | 00:00:00 | 23,20 | 23,26 | 21,61 | 21,63 | 31.721.800 | 2003-12-16 | 00:00:00 | 21,71 | 21,84 | 20,61 | 21,32 | 37.363.900 | 2003-12-17 | 00:00:00 | 21,31 | 21,77 | 20,83 | 21,00 | 35.329.300 | 2003-12-18 | 00:00:00 | 21,15 | 21,98 | 21,10 | 21,84 | 31.323.100 | 2003-12-19 | 00:00:00 | 21,99 | 22,30 | 21,69 | 21,86 | 34.256.200 | 2003-12-22 | 00:00:00 | 21,75 | 22,16 | 21,60 | 22,00 | 17.846.000 | 2003-12-23 | 00:00:00 | 21,94 | 22,46 | 21,86 | 22,33 | 23.507.600 | 2003-12-24 | 00:00:00 | 22,44 | 22,56 | 22,15 | 22,25 | 8.636.100 | 2003-12-26 | 00:00:00 | 22,30 | 22,48 | 22,13 | 22,17 | 5.428.300 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|