(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-04-22 | 00:00:00 | 19,55 | 20,30 | 19,37 | 19,73 | 58.064.200 | | 2004-04-23 | 00:00:00 | 19,95 | 20,10 | 19,80 | 19,98 | 28.679.900 | | 2004-04-26 | 00:00:00 | 20,06 | 20,08 | 19,22 | 19,44 | 30.920.200 | | 2004-04-27 | 00:00:00 | 19,38 | 19,70 | 19,24 | 19,27 | 34.238.900 | | 2004-04-28 | 00:00:00 | 19,26 | 19,54 | 18,88 | 18,94 | 30.612.600 | | 2004-04-29 | 00:00:00 | 18,99 | 19,13 | 18,09 | 18,43 | 56.574.700 | | 2004-04-30 | 00:00:00 | 18,50 | 18,70 | 18,22 | 18,27 | 34.211.700 | | 2004-05-03 | 00:00:00 | 18,46 | 18,78 | 17,81 | 18,12 | 36.006.000 | | 2004-05-04 | 00:00:00 | 18,28 | 18,97 | 18,21 | 18,65 | 40.353.600 | | 2004-05-05 | 00:00:00 | 18,77 | 18,80 | 18,38 | 18,58 | 29.329.200 | | 2004-05-06 | 00:00:00 | 18,31 | 18,79 | 18,21 | 18,63 | 29.690.000 | | 2004-05-07 | 00:00:00 | 18,67 | 19,23 | 18,62 | 18,67 | 36.858.000 | | 2004-05-10 | 00:00:00 | 18,78 | 19,16 | 18,58 | 19,09 | 46.247.200 | | 2004-05-11 | 00:00:00 | 19,32 | 19,71 | 19,20 | 19,61 | 36.583.400 | | 2004-05-12 | 00:00:00 | 19,40 | 19,50 | 18,71 | 19,35 | 39.001.600 | | 2004-05-13 | 00:00:00 | 19,16 | 19,29 | 18,82 | 18,91 | 36.474.100 | | 2004-05-14 | 00:00:00 | 19,26 | 19,30 | 18,52 | 18,54 | 38.285.100 | | 2004-05-17 | 00:00:00 | 18,21 | 18,82 | 18,15 | 18,45 | 28.028.100 | | 2004-05-18 | 00:00:00 | 18,89 | 19,02 | 18,70 | 18,85 | 35.505.000 | | 2004-05-19 | 00:00:00 | 19,18 | 19,34 | 18,64 | 18,64 | 59.011.400 | | 2004-05-20 | 00:00:00 | 18,78 | 18,78 | 18,25 | 18,29 | 32.991.000 | | 2004-05-21 | 00:00:00 | 18,47 | 18,55 | 18,24 | 18,38 | 22.493.200 | | 2004-05-24 | 00:00:00 | 18,46 | 18,89 | 18,42 | 18,72 | 29.079.100 | | 2004-05-25 | 00:00:00 | 18,73 | 19,30 | 18,52 | 19,22 | 34.311.800 | | 2004-05-26 | 00:00:00 | 19,12 | 19,62 | 19,05 | 19,45 | 32.401.600 | | 2004-05-27 | 00:00:00 | 19,63 | 19,86 | 19,42 | 19,60 | 38.183.300 | | 2004-05-28 | 00:00:00 | 19,75 | 19,98 | 19,45 | 19,97 | 25.700.400 | | 2004-06-01 | 00:00:00 | 19,76 | 19,99 | 19,50 | 19,68 | 19.685.000 | | 2004-06-02 | 00:00:00 | 19,53 | 19,66 | 18,92 | 19,05 | 32.223.800 | | 2004-06-03 | 00:00:00 | 18,92 | 18,95 | 18,58 | 18,58 | 26.507.700 | | 2004-06-04 | 00:00:00 | 18,99 | 19,05 | 18,75 | 18,76 | 21.036.600 | | 2004-06-07 | 00:00:00 | 18,98 | 19,45 | 18,91 | 19,42 | 20.298.300 | | 2004-06-08 | 00:00:00 | 19,24 | 19,27 | 18,97 | 19,11 | 25.257.200 | | 2004-06-09 | 00:00:00 | 19,00 | 19,08 | 18,57 | 18,68 | 27.138.600 | | 2004-06-10 | 00:00:00 | 18,85 | 18,96 | 18,50 | 18,92 | 20.015.600 | | 2004-06-14 | 00:00:00 | 18,59 | 18,69 | 18,43 | 18,67 | 19.117.700 | | 2004-06-15 | 00:00:00 | 18,89 | 19,09 | 18,79 | 18,93 | 20.317.800 | | 2004-06-16 | 00:00:00 | 18,86 | 18,93 | 18,63 | 18,68 | 18.138.800 | | 2004-06-17 | 00:00:00 | 18,55 | 18,59 | 18,21 | 18,35 | 23.229.200 | | 2004-06-18 | 00:00:00 | 18,21 | 18,58 | 18,10 | 18,14 | 24.633.700 | | 2004-06-21 | 00:00:00 | 18,26 | 18,43 | 18,02 | 18,03 | 16.451.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
