(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-02-25 | 00:00:00 | 21,39 | 21,81 | 21,28 | 21,75 | 31.512.600 | | 2004-02-26 | 00:00:00 | 21,70 | 22,03 | 21,45 | 21,71 | 25.821.400 | | 2004-02-27 | 00:00:00 | 21,81 | 21,94 | 21,18 | 21,25 | 34.897.800 | | 2004-03-01 | 00:00:00 | 21,31 | 21,80 | 21,09 | 21,76 | 33.948.500 | | 2004-03-02 | 00:00:00 | 21,71 | 22,23 | 21,66 | 21,67 | 36.441.000 | | 2004-03-03 | 00:00:00 | 21,60 | 21,77 | 21,07 | 21,19 | 32.388.000 | | 2004-03-04 | 00:00:00 | 21,24 | 21,61 | 21,24 | 21,56 | 22.194.600 | | 2004-03-05 | 00:00:00 | 21,03 | 21,61 | 20,98 | 21,42 | 35.287.800 | | 2004-03-08 | 00:00:00 | 21,58 | 21,76 | 20,67 | 20,72 | 32.731.500 | | 2004-03-09 | 00:00:00 | 20,70 | 21,15 | 20,55 | 21,01 | 41.806.200 | | 2004-03-10 | 00:00:00 | 21,08 | 21,43 | 20,68 | 21,01 | 32.110.800 | | 2004-03-11 | 00:00:00 | 20,84 | 21,30 | 20,80 | 20,84 | 51.152.200 | | 2004-03-12 | 00:00:00 | 21,15 | 21,40 | 21,05 | 21,30 | 25.133.500 | | 2004-03-15 | 00:00:00 | 21,17 | 21,21 | 20,70 | 20,73 | 27.502.500 | | 2004-03-16 | 00:00:00 | 20,95 | 21,19 | 20,76 | 21,14 | 31.872.000 | | 2004-03-17 | 00:00:00 | 21,18 | 21,47 | 21,13 | 21,32 | 24.834.500 | | 2004-03-18 | 00:00:00 | 21,30 | 21,54 | 20,94 | 21,13 | 35.256.800 | | 2004-03-19 | 00:00:00 | 21,10 | 21,12 | 20,25 | 20,34 | 43.368.300 | | 2004-03-22 | 00:00:00 | 20,14 | 20,32 | 19,79 | 20,20 | 41.059.200 | | 2004-03-23 | 00:00:00 | 20,32 | 20,67 | 20,06 | 20,36 | 34.594.000 | | 2004-03-24 | 00:00:00 | 20,24 | 21,07 | 20,24 | 20,77 | 43.134.000 | | 2004-03-25 | 00:00:00 | 21,00 | 21,84 | 20,81 | 21,73 | 52.824.700 | | 2004-03-26 | 00:00:00 | 21,58 | 22,00 | 21,40 | 21,43 | 30.265.900 | | 2004-03-29 | 00:00:00 | 21,71 | 21,87 | 21,32 | 21,49 | 23.830.400 | | 2004-03-30 | 00:00:00 | 21,39 | 21,45 | 21,04 | 21,39 | 32.090.000 | | 2004-03-31 | 00:00:00 | 21,42 | 21,57 | 21,26 | 21,33 | 21.603.600 | | 2004-04-01 | 00:00:00 | 21,36 | 21,90 | 21,29 | 21,72 | 25.863.200 | | 2004-04-02 | 00:00:00 | 22,42 | 22,57 | 22,18 | 22,55 | 38.056.800 | | 2004-04-05 | 00:00:00 | 22,41 | 22,70 | 22,39 | 22,66 | 22.419.300 | | 2004-04-06 | 00:00:00 | 22,33 | 22,42 | 22,03 | 22,33 | 28.739.200 | | 2004-04-07 | 00:00:00 | 22,22 | 22,47 | 21,96 | 22,16 | 27.731.700 | | 2004-04-08 | 00:00:00 | 22,55 | 22,64 | 22,25 | 22,52 | 29.401.500 | | 2004-04-12 | 00:00:00 | 22,59 | 22,91 | 22,17 | 22,84 | 23.244.100 | | 2004-04-13 | 00:00:00 | 22,82 | 22,96 | 22,41 | 22,50 | 25.735.900 | | 2004-04-14 | 00:00:00 | 22,11 | 22,75 | 22,07 | 22,40 | 25.013.100 | | 2004-04-15 | 00:00:00 | 22,27 | 22,60 | 21,29 | 21,47 | 40.518.800 | | 2004-04-16 | 00:00:00 | 21,43 | 21,45 | 20,36 | 20,80 | 50.277.100 | | 2004-04-19 | 00:00:00 | 20,76 | 21,20 | 20,74 | 21,17 | 29.332.700 | | 2004-04-20 | 00:00:00 | 21,19 | 21,25 | 20,21 | 20,22 | 36.264.400 | | 2004-04-21 | 00:00:00 | 20,40 | 20,58 | 19,98 | 20,23 | 33.391.200 | | 2004-04-22 | 00:00:00 | 19,55 | 20,30 | 19,37 | 19,73 | 58.064.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
