(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 | | 2005-04-06 | 00:00:00 | 16,18 | 16,29 | 15,98 | 16,00 | 20.568.300 | | 2005-04-07 | 00:00:00 | 16,01 | 16,19 | 15,99 | 16,15 | 18.636.300 | | 2005-04-08 | 00:00:00 | 16,18 | 16,24 | 16,04 | 16,07 | 14.771.000 | | 2005-04-11 | 00:00:00 | 16,10 | 16,15 | 15,98 | 16,00 | 11.908.800 | | 2005-04-12 | 00:00:00 | 15,98 | 16,04 | 15,62 | 15,92 | 32.627.100 | | 2005-04-13 | 00:00:00 | 15,83 | 15,85 | 15,43 | 15,45 | 41.455.100 | | 2005-04-14 | 00:00:00 | 15,55 | 15,63 | 15,23 | 15,26 | 33.039.300 | | 2005-04-15 | 00:00:00 | 15,09 | 15,18 | 14,33 | 14,50 | 71.497.800 | | 2005-04-18 | 00:00:00 | 14,73 | 15,02 | 14,61 | 14,86 | 34.288.400 | | 2005-04-19 | 00:00:00 | 15,05 | 15,07 | 14,71 | 15,00 | 40.266.500 | | 2005-04-20 | 00:00:00 | 15,37 | 15,53 | 14,73 | 14,76 | 40.096.900 | | 2005-04-21 | 00:00:00 | 15,02 | 15,20 | 14,83 | 15,13 | 30.646.400 | | 2005-04-22 | 00:00:00 | 15,09 | 15,15 | 14,79 | 14,96 | 22.672.200 | | 2005-04-25 | 00:00:00 | 15,05 | 15,15 | 14,88 | 14,99 | 20.155.200 | | 2005-04-26 | 00:00:00 | 14,91 | 15,35 | 14,88 | 15,00 | 23.331.300 | | 2005-04-27 | 00:00:00 | 14,86 | 15,12 | 14,75 | 14,93 | 21.569.100 | | 2005-04-28 | 00:00:00 | 14,80 | 15,14 | 14,78 | 14,88 | 25.479.400 | | 2005-04-29 | 00:00:00 | 14,93 | 14,98 | 14,47 | 14,87 | 29.748.800 | | 2005-05-02 | 00:00:00 | 14,96 | 15,16 | 14,90 | 15,08 | 19.872.300 | | 2005-05-03 | 00:00:00 | 15,03 | 15,30 | 15,03 | 15,09 | 22.235.000 | | 2005-05-04 | 00:00:00 | 15,12 | 15,44 | 15,11 | 15,41 | 21.209.200 | | 2005-05-05 | 00:00:00 | 15,37 | 15,60 | 15,21 | 15,47 | 30.676.900 | | 2005-05-06 | 00:00:00 | 15,56 | 15,66 | 15,33 | 15,63 | 20.756.100 | | 2005-05-09 | 00:00:00 | 15,62 | 15,71 | 15,49 | 15,68 | 15.625.200 | | 2005-05-10 | 00:00:00 | 15,57 | 15,88 | 15,51 | 15,81 | 26.296.200 | | 2005-05-11 | 00:00:00 | 15,81 | 15,84 | 15,57 | 15,75 | 19.724.300 | | 2005-05-12 | 00:00:00 | 15,73 | 15,95 | 15,62 | 15,69 | 22.552.200 | | 2005-05-13 | 00:00:00 | 15,75 | 16,33 | 15,71 | 16,16 | 34.712.900 | | 2005-05-16 | 00:00:00 | 16,02 | 16,15 | 15,97 | 16,07 | 16.360.900 | | 2005-05-17 | 00:00:00 | 16,06 | 16,15 | 15,92 | 16,04 | 29.519.100 | | 2005-05-18 | 00:00:00 | 15,75 | 16,08 | 15,46 | 15,94 | 79.048.300 | | 2005-05-19 | 00:00:00 | 15,81 | 16,01 | 15,59 | 15,72 | 35.971.400 | | 2005-05-20 | 00:00:00 | 15,80 | 15,90 | 15,64 | 15,85 | 27.465.400 | | 2005-05-23 | 00:00:00 | 15,85 | 16,09 | 15,80 | 16,03 | 34.306.100 | | 2005-05-24 | 00:00:00 | 15,92 | 16,50 | 15,91 | 16,48 | 33.810.600 | | 2005-05-25 | 00:00:00 | 16,38 | 16,48 | 16,23 | 16,40 | 20.537.600 | | 2005-05-26 | 00:00:00 | 16,48 | 16,75 | 16,47 | 16,69 | 30.204.600 | | 2005-05-27 | 00:00:00 | 16,65 | 16,68 | 16,35 | 16,65 | 17.329.200 | | 2005-05-31 | 00:00:00 | 16,77 | 16,80 | 16,41 | 16,42 | 26.809.800 | | 2005-06-01 | 00:00:00 | 16,42 | 16,81 | 16,41 | 16,62 | 25.008.800 | | 2005-06-02 | 00:00:00 | 16,58 | 16,86 | 16,56 | 16,86 | 24.800.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
