(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-26 | 00:00:00 | 22,30 | 22,48 | 22,13 | 22,17 | 5.428.300 | | 2003-12-29 | 00:00:00 | 22,35 | 22,77 | 22,34 | 22,72 | 15.273.900 | | 2003-12-30 | 00:00:00 | 22,77 | 22,83 | 22,25 | 22,49 | 22.714.400 | | 2003-12-31 | 00:00:00 | 22,61 | 22,66 | 22,20 | 22,44 | 19.786.900 | | 2004-01-02 | 00:00:00 | 22,61 | 22,64 | 22,00 | 22,10 | 26.511.800 | | 2004-01-05 | 00:00:00 | 22,58 | 23,60 | 22,50 | 23,52 | 36.706.100 | | 2004-01-06 | 00:00:00 | 23,65 | 24,07 | 23,27 | 23,92 | 31.627.300 | | 2004-01-07 | 00:00:00 | 23,86 | 23,98 | 23,42 | 23,84 | 27.501.300 | | 2004-01-08 | 00:00:00 | 24,17 | 24,39 | 23,51 | 24,28 | 30.424.500 | | 2004-01-09 | 00:00:00 | 23,99 | 24,72 | 23,87 | 24,26 | 38.330.900 | | 2004-01-12 | 00:00:00 | 24,28 | 24,68 | 23,99 | 24,63 | 21.903.400 | | 2004-01-13 | 00:00:00 | 24,75 | 24,75 | 23,55 | 23,85 | 34.141.300 | | 2004-01-14 | 00:00:00 | 23,96 | 23,97 | 23,30 | 23,39 | 34.111.300 | | 2004-01-15 | 00:00:00 | 22,92 | 24,23 | 22,92 | 24,01 | 39.931.100 | | 2004-01-16 | 00:00:00 | 24,31 | 24,44 | 23,81 | 24,41 | 27.852.700 | | 2004-01-20 | 00:00:00 | 24,57 | 24,60 | 24,15 | 24,35 | 20.730.400 | | 2004-01-21 | 00:00:00 | 24,24 | 24,27 | 23,60 | 23,99 | 23.731.200 | | 2004-01-22 | 00:00:00 | 24,09 | 24,44 | 23,50 | 23,55 | 23.191.600 | | 2004-01-23 | 00:00:00 | 23,55 | 23,68 | 22,35 | 22,52 | 37.322.200 | | 2004-01-26 | 00:00:00 | 22,50 | 23,01 | 22,41 | 22,95 | 29.870.700 | | 2004-01-27 | 00:00:00 | 22,50 | 22,71 | 21,86 | 22,03 | 43.409.200 | | 2004-01-28 | 00:00:00 | 22,31 | 22,39 | 21,20 | 21,41 | 36.626.500 | | 2004-01-29 | 00:00:00 | 21,67 | 21,76 | 20,79 | 21,51 | 45.043.500 | | 2004-01-30 | 00:00:00 | 21,62 | 21,85 | 21,30 | 21,69 | 25.039.400 | | 2004-02-02 | 00:00:00 | 22,09 | 22,13 | 21,51 | 21,59 | 28.738.200 | | 2004-02-03 | 00:00:00 | 21,28 | 21,75 | 21,11 | 21,68 | 29.301.500 | | 2004-02-04 | 00:00:00 | 21,28 | 21,67 | 21,14 | 21,38 | 26.953.400 | | 2004-02-05 | 00:00:00 | 21,59 | 21,67 | 21,23 | 21,36 | 23.496.400 | | 2004-02-06 | 00:00:00 | 21,39 | 22,48 | 21,39 | 22,38 | 26.901.700 | | 2004-02-09 | 00:00:00 | 22,52 | 22,67 | 22,01 | 22,05 | 23.320.400 | | 2004-02-10 | 00:00:00 | 22,04 | 22,27 | 21,84 | 22,03 | 17.801.900 | | 2004-02-11 | 00:00:00 | 22,18 | 22,46 | 22,12 | 22,30 | 23.523.700 | | 2004-02-12 | 00:00:00 | 22,38 | 22,66 | 21,96 | 22,05 | 22.583.500 | | 2004-02-13 | 00:00:00 | 22,25 | 22,32 | 21,62 | 21,77 | 22.826.900 | | 2004-02-17 | 00:00:00 | 22,10 | 22,18 | 21,66 | 21,94 | 19.909.800 | | 2004-02-18 | 00:00:00 | 21,97 | 22,40 | 21,68 | 22,31 | 39.324.000 | | 2004-02-19 | 00:00:00 | 23,61 | 24,00 | 22,10 | 22,13 | 75.542.100 | | 2004-02-20 | 00:00:00 | 22,25 | 22,29 | 21,53 | 21,75 | 48.543.700 | | 2004-02-23 | 00:00:00 | 21,85 | 21,88 | 20,95 | 21,21 | 42.382.900 | | 2004-02-24 | 00:00:00 | 21,01 | 21,48 | 20,90 | 21,24 | 39.227.500 | | 2004-02-25 | 00:00:00 | 21,39 | 21,81 | 21,28 | 21,75 | 31.512.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
