(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 | 2004-10-13 | 00:00:00 | 16,72 | 16,82 | 16,27 | 16,39 | 41.538.000 | 2004-10-14 | 00:00:00 | 16,09 | 16,17 | 15,65 | 15,70 | 40.786.200 | 2004-10-15 | 00:00:00 | 15,82 | 15,95 | 15,67 | 15,70 | 21.630.500 | 2004-10-18 | 00:00:00 | 15,67 | 15,90 | 15,49 | 15,86 | 27.201.000 | 2004-10-19 | 00:00:00 | 16,08 | 16,21 | 15,78 | 15,89 | 30.257.300 | 2004-10-20 | 00:00:00 | 15,81 | 16,20 | 15,66 | 16,12 | 30.455.800 | 2004-10-21 | 00:00:00 | 16,23 | 16,43 | 16,13 | 16,38 | 37.913.000 | 2004-10-22 | 00:00:00 | 16,56 | 16,61 | 15,91 | 15,96 | 35.394.300 | 2004-10-25 | 00:00:00 | 15,69 | 16,12 | 15,59 | 15,88 | 33.587.100 | 2004-10-26 | 00:00:00 | 15,88 | 15,89 | 15,58 | 15,69 | 35.244.500 | 2004-10-27 | 00:00:00 | 15,75 | 16,18 | 15,64 | 16,14 | 44.277.700 | 2004-10-28 | 00:00:00 | 16,18 | 16,42 | 16,01 | 16,20 | 38.123.400 | 2004-10-29 | 00:00:00 | 16,19 | 16,26 | 15,90 | 16,10 | 32.979.300 | 2004-11-01 | 00:00:00 | 16,01 | 16,14 | 15,96 | 15,99 | 27.148.600 | 2004-11-02 | 00:00:00 | 15,88 | 16,40 | 15,87 | 16,25 | 44.442.200 | 2004-11-03 | 00:00:00 | 16,60 | 16,68 | 16,00 | 16,12 | 50.507.900 | 2004-11-04 | 00:00:00 | 15,80 | 16,25 | 15,79 | 16,24 | 40.196.100 | 2004-11-05 | 00:00:00 | 16,49 | 16,52 | 16,17 | 16,28 | 32.863.600 | 2004-11-08 | 00:00:00 | 16,21 | 16,56 | 16,20 | 16,39 | 34.997.900 | 2004-11-09 | 00:00:00 | 16,41 | 16,44 | 16,18 | 16,37 | 27.977.900 | 2004-11-10 | 00:00:00 | 16,18 | 16,26 | 15,92 | 15,96 | 37.710.300 | 2004-11-11 | 00:00:00 | 16,08 | 16,13 | 15,91 | 16,08 | 26.953.800 | 2004-11-12 | 00:00:00 | 16,10 | 16,22 | 15,85 | 16,17 | 35.652.000 | 2004-11-15 | 00:00:00 | 16,26 | 16,85 | 16,20 | 16,78 | 42.708.100 | 2004-11-16 | 00:00:00 | 16,77 | 16,86 | 16,53 | 16,76 | 30.433.100 | 2004-11-17 | 00:00:00 | 17,02 | 17,52 | 16,90 | 17,34 | 68.993.500 | 2004-11-18 | 00:00:00 | 16,68 | 17,75 | 16,50 | 17,65 | 97.077.200 | 2004-11-19 | 00:00:00 | 17,47 | 17,54 | 16,95 | 16,99 | 48.941.100 | 2004-11-22 | 00:00:00 | 17,01 | 17,20 | 16,90 | 17,10 | 36.526.800 | 2004-11-23 | 00:00:00 | 17,05 | 17,23 | 16,89 | 16,90 | 30.838.700 | 2004-11-24 | 00:00:00 | 17,03 | 17,12 | 16,85 | 16,96 | 27.050.600 | 2004-11-26 | 00:00:00 | 16,91 | 17,04 | 16,81 | 16,99 | 8.238.200 | 2004-11-29 | 00:00:00 | 17,11 | 17,25 | 16,85 | 16,94 | 25.518.500 | 2004-11-30 | 00:00:00 | 16,95 | 17,01 | 16,64 | 16,64 | 34.899.500 | 2004-12-01 | 00:00:00 | 16,91 | 17,79 | 16,87 | 17,72 | 58.372.900 | 2004-12-02 | 00:00:00 | 17,59 | 17,97 | 17,48 | 17,50 | 43.496.200 | 2004-12-03 | 00:00:00 | 18,12 | 18,33 | 17,85 | 17,89 | 54.018.200 | 2004-12-06 | 00:00:00 | 17,86 | 17,98 | 17,67 | 17,86 | 28.335.500 | 2004-12-07 | 00:00:00 | 17,90 | 18,20 | 17,48 | 17,56 | 30.871.800 | 2004-12-08 | 00:00:00 | 17,46 | 17,49 | 17,15 | 17,27 | 31.056.800 | 2004-12-09 | 00:00:00 | 16,98 | 17,40 | 16,78 | 17,15 | 36.920.100 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|