(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-02 | 00:00:00 | 16,58 | 16,86 | 16,56 | 16,86 | 24.800.600 | | 2005-06-03 | 00:00:00 | 16,87 | 16,93 | 16,71 | 16,87 | 20.988.100 | | 2005-06-06 | 00:00:00 | 16,85 | 16,87 | 16,61 | 16,82 | 24.709.500 | | 2005-06-07 | 00:00:00 | 16,88 | 17,04 | 16,56 | 16,58 | 25.794.400 | | 2005-06-08 | 00:00:00 | 16,70 | 16,97 | 16,58 | 16,89 | 25.448.700 | | 2005-06-09 | 00:00:00 | 16,83 | 17,43 | 16,83 | 17,40 | 35.847.100 | | 2005-06-10 | 00:00:00 | 17,32 | 17,35 | 16,95 | 17,15 | 25.501.900 | | 2005-06-13 | 00:00:00 | 16,98 | 17,20 | 16,91 | 16,98 | 20.291.100 | | 2005-06-14 | 00:00:00 | 16,94 | 17,09 | 16,82 | 16,90 | 16.471.100 | | 2005-06-15 | 00:00:00 | 16,96 | 17,02 | 16,51 | 16,88 | 23.861.700 | | 2005-06-16 | 00:00:00 | 16,89 | 17,17 | 16,75 | 16,87 | 25.943.100 | | 2005-06-17 | 00:00:00 | 17,11 | 17,13 | 16,75 | 16,90 | 27.041.900 | | 2005-06-20 | 00:00:00 | 16,74 | 16,83 | 16,61 | 16,67 | 18.206.200 | | 2005-06-21 | 00:00:00 | 16,66 | 16,83 | 16,61 | 16,69 | 18.571.500 | | 2005-06-22 | 00:00:00 | 16,82 | 16,90 | 16,68 | 16,89 | 16.706.400 | | 2005-06-23 | 00:00:00 | 16,93 | 17,27 | 16,84 | 16,91 | 35.797.100 | | 2005-06-24 | 00:00:00 | 16,88 | 16,98 | 16,45 | 16,45 | 17.534.100 | | 2005-06-27 | 00:00:00 | 16,47 | 16,49 | 16,21 | 16,23 | 17.320.200 | | 2005-06-28 | 00:00:00 | 16,33 | 16,42 | 16,24 | 16,31 | 16.418.000 | | 2005-06-29 | 00:00:00 | 16,37 | 16,50 | 16,11 | 16,20 | 16.248.100 | | 2005-06-30 | 00:00:00 | 16,14 | 16,42 | 16,11 | 16,18 | 20.274.100 | | 2005-07-01 | 00:00:00 | 16,25 | 16,36 | 16,10 | 16,14 | 13.541.600 | | 2005-07-05 | 00:00:00 | 16,08 | 16,37 | 16,01 | 16,27 | 16.758.200 | | 2005-07-06 | 00:00:00 | 16,24 | 16,29 | 16,10 | 16,12 | 16.571.900 | | 2005-07-07 | 00:00:00 | 16,01 | 16,37 | 15,99 | 16,34 | 23.667.700 | | 2005-07-08 | 00:00:00 | 16,39 | 16,72 | 16,28 | 16,66 | 20.648.300 | | 2005-07-11 | 00:00:00 | 16,75 | 17,20 | 16,74 | 17,20 | 26.473.800 | | 2005-07-12 | 00:00:00 | 17,14 | 17,38 | 17,01 | 17,10 | 25.520.700 | | 2005-07-13 | 00:00:00 | 16,99 | 17,15 | 16,85 | 17,13 | 21.077.900 | | 2005-07-14 | 00:00:00 | 17,26 | 17,50 | 17,13 | 17,39 | 22.064.400 | | 2005-07-15 | 00:00:00 | 17,35 | 17,40 | 17,12 | 17,35 | 17.208.100 | | 2005-07-18 | 00:00:00 | 17,25 | 17,28 | 17,06 | 17,22 | 11.629.700 | | 2005-07-19 | 00:00:00 | 17,30 | 17,70 | 17,13 | 17,69 | 22.366.900 | | 2005-07-20 | 00:00:00 | 17,35 | 18,48 | 17,32 | 18,39 | 58.521.100 | | 2005-07-21 | 00:00:00 | 18,27 | 18,50 | 18,05 | 18,19 | 27.314.300 | | 2005-07-22 | 00:00:00 | 18,27 | 18,44 | 17,94 | 18,30 | 14.353.100 | | 2005-07-25 | 00:00:00 | 18,17 | 18,51 | 18,15 | 18,18 | 15.347.800 | | 2005-07-26 | 00:00:00 | 18,13 | 18,30 | 18,03 | 18,26 | 14.704.800 | | 2005-07-27 | 00:00:00 | 18,23 | 18,25 | 17,81 | 18,11 | 19.421.600 | | 2005-07-28 | 00:00:00 | 18,08 | 18,48 | 18,02 | 18,28 | 14.372.100 | | 2005-07-29 | 00:00:00 | 18,29 | 18,54 | 18,13 | 18,48 | 23.232.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
