(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-06-21 | 00:00:00 | 18,26 | 18,43 | 18,02 | 18,03 | 16.451.400 | 2004-06-22 | 00:00:00 | 18,07 | 18,58 | 17,97 | 18,55 | 26.621.000 | 2004-06-23 | 00:00:00 | 18,58 | 19,03 | 18,41 | 18,97 | 37.486.700 | 2004-06-24 | 00:00:00 | 18,91 | 19,26 | 18,84 | 18,87 | 24.453.300 | 2004-06-25 | 00:00:00 | 18,93 | 19,34 | 18,86 | 19,27 | 22.942.900 | 2004-06-28 | 00:00:00 | 19,39 | 19,41 | 18,82 | 18,85 | 23.535.600 | 2004-06-29 | 00:00:00 | 18,95 | 19,66 | 18,87 | 19,63 | 36.574.600 | 2004-06-30 | 00:00:00 | 19,61 | 19,83 | 19,52 | 19,62 | 29.866.500 | 2004-07-01 | 00:00:00 | 19,42 | 19,53 | 18,72 | 19,00 | 30.867.500 | 2004-07-02 | 00:00:00 | 18,85 | 18,85 | 18,42 | 18,50 | 23.890.700 | 2004-07-06 | 00:00:00 | 18,19 | 18,24 | 17,77 | 18,01 | 31.000.500 | 2004-07-07 | 00:00:00 | 17,95 | 18,48 | 17,94 | 18,17 | 20.292.800 | 2004-07-08 | 00:00:00 | 18,05 | 18,67 | 18,00 | 18,38 | 29.331.700 | 2004-07-09 | 00:00:00 | 18,51 | 18,76 | 18,35 | 18,66 | 21.824.400 | 2004-07-12 | 00:00:00 | 18,13 | 18,20 | 17,86 | 18,18 | 34.470.200 | 2004-07-13 | 00:00:00 | 18,19 | 18,26 | 17,75 | 17,93 | 30.913.100 | 2004-07-14 | 00:00:00 | 17,17 | 17,50 | 16,63 | 16,82 | 67.117.200 | 2004-07-15 | 00:00:00 | 16,95 | 17,16 | 16,67 | 16,78 | 34.662.000 | 2004-07-16 | 00:00:00 | 17,15 | 17,20 | 16,65 | 16,65 | 28.945.100 | 2004-07-19 | 00:00:00 | 16,78 | 17,00 | 16,64 | 16,77 | 25.972.800 | 2004-07-20 | 00:00:00 | 16,76 | 17,28 | 16,67 | 17,26 | 29.985.100 | 2004-07-21 | 00:00:00 | 17,39 | 17,40 | 16,55 | 16,62 | 37.066.300 | 2004-07-22 | 00:00:00 | 16,62 | 17,01 | 16,43 | 16,93 | 34.272.900 | 2004-07-23 | 00:00:00 | 16,73 | 16,87 | 16,33 | 16,36 | 21.592.300 | 2004-07-26 | 00:00:00 | 16,32 | 16,53 | 16,05 | 16,20 | 25.846.100 | 2004-07-27 | 00:00:00 | 16,23 | 16,36 | 15,90 | 16,18 | 28.977.400 | 2004-07-28 | 00:00:00 | 15,94 | 16,07 | 15,61 | 15,86 | 34.279.600 | 2004-07-29 | 00:00:00 | 16,10 | 16,62 | 16,08 | 16,46 | 36.023.400 | 2004-07-30 | 00:00:00 | 16,54 | 17,07 | 16,49 | 16,97 | 36.268.000 | 2004-08-02 | 00:00:00 | 16,79 | 17,19 | 16,78 | 17,06 | 24.919.400 | 2004-08-03 | 00:00:00 | 17,06 | 17,07 | 16,43 | 16,45 | 25.346.200 | 2004-08-04 | 00:00:00 | 16,63 | 17,10 | 16,59 | 17,00 | 33.202.600 | 2004-08-05 | 00:00:00 | 17,03 | 17,38 | 16,80 | 16,80 | 34.343.200 | 2004-08-06 | 00:00:00 | 16,52 | 16,85 | 16,22 | 16,33 | 29.588.100 | 2004-08-09 | 00:00:00 | 16,48 | 16,61 | 16,16 | 16,51 | 24.444.900 | 2004-08-10 | 00:00:00 | 16,60 | 16,91 | 16,54 | 16,90 | 23.309.900 | 2004-08-11 | 00:00:00 | 16,31 | 16,36 | 15,90 | 16,26 | 39.812.900 | 2004-08-12 | 00:00:00 | 16,02 | 16,28 | 15,51 | 15,61 | 34.516.000 | 2004-08-13 | 00:00:00 | 15,73 | 15,75 | 15,36 | 15,64 | 25.704.900 | 2004-08-16 | 00:00:00 | 15,71 | 16,04 | 15,63 | 15,64 | 29.313.200 | 2004-08-17 | 00:00:00 | 16,01 | 16,25 | 15,89 | 16,07 | 50.081.500 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|