(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-07 | 00:00:00 | 16,75 | 16,90 | 16,53 | 16,72 | 29.504.600 | | 2005-02-08 | 00:00:00 | 16,76 | 17,18 | 16,76 | 16,87 | 43.058.500 | | 2005-02-09 | 00:00:00 | 16,86 | 16,87 | 16,41 | 16,51 | 40.401.600 | | 2005-02-10 | 00:00:00 | 16,62 | 16,82 | 16,47 | 16,66 | 33.466.300 | | 2005-02-11 | 00:00:00 | 16,62 | 17,34 | 16,59 | 17,14 | 42.720.100 | | 2005-02-14 | 00:00:00 | 17,14 | 17,22 | 16,97 | 17,13 | 32.512.000 | | 2005-02-15 | 00:00:00 | 17,13 | 17,59 | 17,11 | 17,49 | 57.781.600 | | 2005-02-16 | 00:00:00 | 17,45 | 17,76 | 17,20 | 17,50 | 58.564.700 | | 2005-02-17 | 00:00:00 | 17,50 | 17,69 | 17,18 | 17,33 | 40.687.400 | | 2005-02-18 | 00:00:00 | 17,25 | 17,50 | 17,19 | 17,40 | 26.251.000 | | 2005-02-22 | 00:00:00 | 17,10 | 17,75 | 17,09 | 17,46 | 37.235.700 | | 2005-02-23 | 00:00:00 | 17,55 | 17,65 | 17,11 | 17,25 | 25.409.100 | | 2005-02-24 | 00:00:00 | 17,25 | 17,59 | 17,12 | 17,58 | 37.928.000 | | 2005-02-25 | 00:00:00 | 17,51 | 17,98 | 17,50 | 17,92 | 31.153.600 | | 2005-02-28 | 00:00:00 | 17,88 | 18,14 | 17,35 | 17,45 | 34.809.400 | | 2005-03-01 | 00:00:00 | 17,64 | 17,81 | 17,42 | 17,67 | 31.746.200 | | 2005-03-02 | 00:00:00 | 17,34 | 17,51 | 17,09 | 17,22 | 33.562.900 | | 2005-03-03 | 00:00:00 | 17,28 | 17,29 | 16,79 | 17,10 | 45.159.400 | | 2005-03-04 | 00:00:00 | 17,23 | 17,26 | 16,79 | 16,88 | 35.932.600 | | 2005-03-07 | 00:00:00 | 16,87 | 17,29 | 16,83 | 17,15 | 30.988.200 | | 2005-03-08 | 00:00:00 | 17,06 | 17,19 | 16,77 | 16,82 | 36.888.400 | | 2005-03-09 | 00:00:00 | 16,80 | 16,95 | 16,61 | 16,66 | 27.958.700 | | 2005-03-10 | 00:00:00 | 16,70 | 16,85 | 16,50 | 16,83 | 23.667.800 | | 2005-03-11 | 00:00:00 | 16,88 | 16,92 | 16,40 | 16,40 | 34.511.600 | | 2005-03-14 | 00:00:00 | 16,48 | 16,56 | 16,31 | 16,53 | 19.279.500 | | 2005-03-15 | 00:00:00 | 16,57 | 16,57 | 16,13 | 16,20 | 25.923.200 | | 2005-03-16 | 00:00:00 | 16,09 | 16,37 | 15,98 | 16,03 | 25.912.000 | | 2005-03-17 | 00:00:00 | 16,06 | 16,25 | 16,00 | 16,17 | 19.901.100 | | 2005-03-18 | 00:00:00 | 16,14 | 16,23 | 15,97 | 15,99 | 21.614.000 | | 2005-03-21 | 00:00:00 | 16,04 | 16,17 | 15,83 | 16,01 | 22.335.200 | | 2005-03-22 | 00:00:00 | 16,10 | 16,19 | 15,81 | 15,81 | 24.814.600 | | 2005-03-23 | 00:00:00 | 15,81 | 16,40 | 15,81 | 16,21 | 36.822.700 | | 2005-03-24 | 00:00:00 | 16,35 | 16,71 | 16,26 | 16,63 | 41.920.100 | | 2005-03-28 | 00:00:00 | 16,69 | 16,80 | 16,43 | 16,45 | 21.176.300 | | 2005-03-29 | 00:00:00 | 16,40 | 16,53 | 16,25 | 16,31 | 24.854.100 | | 2005-03-30 | 00:00:00 | 16,38 | 16,69 | 16,35 | 16,64 | 31.744.600 | | 2005-03-31 | 00:00:00 | 16,66 | 16,66 | 16,22 | 16,25 | 26.441.900 | | 2005-04-01 | 00:00:00 | 16,45 | 16,47 | 15,95 | 16,01 | 28.137.200 | | 2005-04-04 | 00:00:00 | 16,00 | 16,18 | 15,94 | 16,05 | 23.996.200 | | 2005-04-05 | 00:00:00 | 16,13 | 16,18 | 15,95 | 16,02 | 25.859.900 | | 2005-04-06 | 00:00:00 | 16,18 | 16,29 | 15,98 | 16,00 | 20.568.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
