(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-08-17 | 00:00:00 | 16,01 | 16,25 | 15,89 | 16,07 | 50.081.500 | | 2004-08-18 | 00:00:00 | 15,87 | 16,31 | 15,71 | 16,16 | 67.429.700 | | 2004-08-19 | 00:00:00 | 16,06 | 16,20 | 15,70 | 15,88 | 31.951.100 | | 2004-08-20 | 00:00:00 | 15,80 | 16,16 | 15,66 | 16,02 | 25.214.800 | | 2004-08-23 | 00:00:00 | 16,11 | 16,45 | 16,06 | 16,22 | 26.420.900 | | 2004-08-24 | 00:00:00 | 16,35 | 16,36 | 15,84 | 15,93 | 32.141.500 | | 2004-08-25 | 00:00:00 | 15,91 | 16,29 | 15,81 | 16,26 | 31.906.800 | | 2004-08-26 | 00:00:00 | 16,13 | 16,20 | 15,91 | 15,98 | 29.187.400 | | 2004-08-27 | 00:00:00 | 16,23 | 16,49 | 16,03 | 16,36 | 30.783.000 | | 2004-08-30 | 00:00:00 | 16,31 | 16,39 | 15,99 | 15,99 | 19.866.900 | | 2004-08-31 | 00:00:00 | 16,00 | 16,05 | 15,58 | 15,89 | 29.403.600 | | 2004-09-01 | 00:00:00 | 15,84 | 16,32 | 15,79 | 16,05 | 29.043.700 | | 2004-09-02 | 00:00:00 | 16,01 | 16,34 | 15,93 | 16,33 | 20.894.200 | | 2004-09-03 | 00:00:00 | 15,84 | 16,10 | 15,62 | 15,70 | 35.831.900 | | 2004-09-07 | 00:00:00 | 15,91 | 15,94 | 15,43 | 15,69 | 35.459.200 | | 2004-09-08 | 00:00:00 | 15,53 | 16,09 | 15,50 | 15,79 | 29.979.900 | | 2004-09-09 | 00:00:00 | 15,96 | 16,53 | 15,91 | 16,39 | 39.225.800 | | 2004-09-10 | 00:00:00 | 16,38 | 17,03 | 16,26 | 16,90 | 30.079.300 | | 2004-09-13 | 00:00:00 | 17,11 | 17,36 | 16,93 | 17,02 | 42.256.000 | | 2004-09-14 | 00:00:00 | 16,95 | 17,33 | 16,94 | 17,22 | 34.461.000 | | 2004-09-15 | 00:00:00 | 17,03 | 17,07 | 16,69 | 16,77 | 28.793.500 | | 2004-09-16 | 00:00:00 | 16,78 | 17,07 | 16,72 | 16,78 | 21.775.600 | | 2004-09-17 | 00:00:00 | 16,86 | 16,95 | 16,64 | 16,90 | 30.399.500 | | 2004-09-20 | 00:00:00 | 16,79 | 17,70 | 16,78 | 17,59 | 38.280.900 | | 2004-09-21 | 00:00:00 | 17,66 | 17,79 | 17,36 | 17,63 | 35.730.200 | | 2004-09-22 | 00:00:00 | 17,46 | 17,55 | 17,00 | 17,11 | 31.539.600 | | 2004-09-23 | 00:00:00 | 17,12 | 17,32 | 16,96 | 17,16 | 26.011.500 | | 2004-09-24 | 00:00:00 | 17,23 | 17,35 | 16,65 | 16,65 | 35.706.700 | | 2004-09-27 | 00:00:00 | 16,52 | 16,79 | 16,33 | 16,41 | 24.463.000 | | 2004-09-28 | 00:00:00 | 16,45 | 16,47 | 16,00 | 16,21 | 34.463.300 | | 2004-09-29 | 00:00:00 | 16,31 | 16,59 | 16,25 | 16,38 | 33.679.300 | | 2004-09-30 | 00:00:00 | 16,41 | 16,82 | 16,41 | 16,49 | 30.755.500 | | 2004-10-01 | 00:00:00 | 16,90 | 17,37 | 16,81 | 17,30 | 34.105.900 | | 2004-10-04 | 00:00:00 | 17,62 | 17,69 | 17,14 | 17,16 | 36.253.300 | | 2004-10-05 | 00:00:00 | 17,17 | 17,40 | 17,05 | 17,33 | 33.521.300 | | 2004-10-06 | 00:00:00 | 17,24 | 17,27 | 16,97 | 17,24 | 30.577.300 | | 2004-10-07 | 00:00:00 | 17,12 | 17,38 | 17,08 | 17,16 | 26.978.500 | | 2004-10-08 | 00:00:00 | 16,93 | 16,94 | 16,02 | 16,21 | 62.499.000 | | 2004-10-11 | 00:00:00 | 16,21 | 16,33 | 15,75 | 16,29 | 30.017.500 | | 2004-10-12 | 00:00:00 | 16,02 | 16,26 | 15,96 | 16,16 | 36.732.900 | | 2004-10-13 | 00:00:00 | 16,72 | 16,82 | 16,27 | 16,39 | 41.538.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
