(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-09 | 00:00:00 | 16,98 | 17,40 | 16,78 | 17,15 | 36.920.100 | | 2004-12-10 | 00:00:00 | 16,98 | 17,35 | 16,96 | 17,03 | 27.810.800 | | 2004-12-13 | 00:00:00 | 17,21 | 17,27 | 17,05 | 17,16 | 20.703.500 | | 2004-12-14 | 00:00:00 | 17,30 | 17,59 | 17,28 | 17,42 | 28.699.700 | | 2004-12-15 | 00:00:00 | 17,42 | 17,55 | 17,32 | 17,46 | 26.372.800 | | 2004-12-16 | 00:00:00 | 17,34 | 17,49 | 16,88 | 17,07 | 36.100.800 | | 2004-12-17 | 00:00:00 | 16,95 | 17,16 | 16,79 | 16,84 | 32.217.200 | | 2004-12-20 | 00:00:00 | 16,88 | 17,03 | 16,54 | 16,76 | 28.953.000 | | 2004-12-21 | 00:00:00 | 16,86 | 17,05 | 16,76 | 16,86 | 30.533.100 | | 2004-12-22 | 00:00:00 | 17,06 | 17,15 | 16,90 | 16,99 | 28.390.100 | | 2004-12-23 | 00:00:00 | 16,96 | 17,06 | 16,87 | 17,03 | 13.689.400 | | 2004-12-27 | 00:00:00 | 17,03 | 17,10 | 16,77 | 16,81 | 15.541.000 | | 2004-12-28 | 00:00:00 | 16,82 | 17,01 | 16,74 | 16,92 | 20.885.400 | | 2004-12-29 | 00:00:00 | 16,81 | 17,15 | 16,81 | 17,03 | 16.285.500 | | 2004-12-30 | 00:00:00 | 17,01 | 17,20 | 17,00 | 17,04 | 13.506.800 | | 2004-12-31 | 00:00:00 | 17,10 | 17,15 | 17,01 | 17,10 | 11.325.700 | | 2005-01-03 | 00:00:00 | 17,20 | 17,31 | 16,81 | 16,82 | 33.196.000 | | 2005-01-04 | 00:00:00 | 16,91 | 16,97 | 16,19 | 16,50 | 48.021.000 | | 2005-01-05 | 00:00:00 | 16,41 | 16,56 | 16,11 | 16,22 | 37.914.800 | | 2005-01-06 | 00:00:00 | 16,30 | 16,37 | 16,05 | 16,10 | 36.949.300 | | 2005-01-07 | 00:00:00 | 16,19 | 16,40 | 16,05 | 16,15 | 38.288.700 | | 2005-01-10 | 00:00:00 | 16,11 | 16,36 | 16,06 | 16,17 | 34.517.800 | | 2005-01-11 | 00:00:00 | 16,07 | 16,28 | 16,00 | 16,15 | 42.774.000 | | 2005-01-12 | 00:00:00 | 16,50 | 16,76 | 16,28 | 16,53 | 60.368.200 | | 2005-01-13 | 00:00:00 | 16,47 | 16,50 | 16,11 | 16,25 | 42.228.900 | | 2005-01-14 | 00:00:00 | 16,32 | 16,75 | 16,29 | 16,53 | 44.824.900 | | 2005-01-18 | 00:00:00 | 16,56 | 16,63 | 16,39 | 16,53 | 27.221.200 | | 2005-01-19 | 00:00:00 | 16,54 | 16,55 | 15,99 | 16,01 | 30.926.000 | | 2005-01-20 | 00:00:00 | 15,95 | 16,35 | 15,88 | 15,91 | 44.608.200 | | 2005-01-21 | 00:00:00 | 16,03 | 16,08 | 15,53 | 15,59 | 59.403.400 | | 2005-01-24 | 00:00:00 | 15,71 | 15,74 | 15,15 | 15,17 | 42.847.700 | | 2005-01-25 | 00:00:00 | 15,27 | 15,73 | 15,24 | 15,65 | 42.485.200 | | 2005-01-26 | 00:00:00 | 15,74 | 16,17 | 15,73 | 16,12 | 44.581.000 | | 2005-01-27 | 00:00:00 | 16,13 | 16,51 | 16,01 | 16,48 | 50.387.000 | | 2005-01-28 | 00:00:00 | 16,48 | 16,49 | 15,96 | 16,04 | 37.629.900 | | 2005-01-31 | 00:00:00 | 16,28 | 16,40 | 15,88 | 15,90 | 39.572.700 | | 2005-02-01 | 00:00:00 | 16,04 | 16,46 | 15,98 | 16,40 | 41.142.100 | | 2005-02-02 | 00:00:00 | 16,49 | 16,55 | 16,07 | 16,26 | 36.826.700 | | 2005-02-03 | 00:00:00 | 16,16 | 16,22 | 16,01 | 16,16 | 32.263.500 | | 2005-02-04 | 00:00:00 | 16,15 | 16,80 | 16,13 | 16,79 | 45.910.500 | | 2005-02-07 | 00:00:00 | 16,75 | 16,90 | 16,53 | 16,72 | 29.504.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
