(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 | 2005-07-29 | 00:00:00 | 18,29 | 18,54 | 18,13 | 18,48 | 23.232.700 | 2005-08-01 | 00:00:00 | 18,56 | 18,59 | 18,04 | 18,24 | 22.710.000 | 2005-08-02 | 00:00:00 | 18,20 | 18,60 | 18,14 | 18,58 | 22.433.500 | 2005-08-03 | 00:00:00 | 18,43 | 18,49 | 18,29 | 18,41 | 11.980.700 | 2005-08-04 | 00:00:00 | 18,29 | 18,31 | 17,92 | 17,95 | 14.456.900 | 2005-08-05 | 00:00:00 | 17,90 | 18,10 | 17,76 | 17,85 | 16.766.300 | 2005-08-08 | 00:00:00 | 17,94 | 17,95 | 17,53 | 17,63 | 15.551.300 | 2005-08-09 | 00:00:00 | 17,75 | 17,91 | 17,66 | 17,78 | 12.546.800 | 2005-08-10 | 00:00:00 | 17,89 | 18,12 | 17,36 | 17,40 | 24.320.100 | 2005-08-11 | 00:00:00 | 17,38 | 17,82 | 17,22 | 17,79 | 22.104.600 | 2005-08-12 | 00:00:00 | 17,60 | 17,77 | 17,31 | 17,42 | 22.251.600 | 2005-08-15 | 00:00:00 | 17,47 | 17,79 | 17,37 | 17,64 | 16.251.100 | 2005-08-16 | 00:00:00 | 17,39 | 17,45 | 17,13 | 17,17 | 24.442.100 | 2005-08-17 | 00:00:00 | 17,89 | 18,39 | 17,89 | 18,22 | 60.149.300 | 2005-08-18 | 00:00:00 | 18,10 | 18,29 | 18,02 | 18,12 | 25.893.400 | 2005-08-19 | 00:00:00 | 18,12 | 18,28 | 18,07 | 18,17 | 24.349.600 | 2005-08-22 | 00:00:00 | 18,22 | 18,52 | 18,21 | 18,52 | 25.006.200 | 2005-08-23 | 00:00:00 | 18,46 | 18,50 | 18,33 | 18,39 | 18.216.600 | 2005-08-24 | 00:00:00 | 18,27 | 18,51 | 18,01 | 18,02 | 22.125.900 | 2005-08-25 | 00:00:00 | 18,10 | 18,20 | 17,97 | 17,99 | 13.778.700 | 2005-08-26 | 00:00:00 | 18,02 | 18,09 | 17,81 | 17,96 | 17.009.500 | 2005-08-29 | 00:00:00 | 17,88 | 18,20 | 17,85 | 18,12 | 13.179.100 | 2005-08-30 | 00:00:00 | 17,98 | 18,10 | 17,93 | 18,10 | 14.283.900 | 2005-08-31 | 00:00:00 | 17,97 | 18,32 | 17,95 | 18,32 | 16.716.700 | 2005-09-01 | 00:00:00 | 18,24 | 18,25 | 17,64 | 17,73 | 31.805.000 | 2005-09-02 | 00:00:00 | 17,83 | 17,91 | 17,58 | 17,70 | 12.028.200 | 2005-09-06 | 00:00:00 | 17,78 | 17,84 | 17,65 | 17,78 | 17.655.400 | 2005-09-07 | 00:00:00 | 17,70 | 17,72 | 17,41 | 17,61 | 20.485.800 | 2005-09-08 | 00:00:00 | 17,67 | 17,98 | 17,61 | 17,77 | 22.482.600 | 2005-09-09 | 00:00:00 | 17,84 | 18,03 | 17,70 | 17,97 | 16.974.100 | 2005-09-12 | 00:00:00 | 17,95 | 17,96 | 17,77 | 17,78 | 10.971.300 | 2005-09-13 | 00:00:00 | 17,93 | 18,29 | 17,84 | 18,09 | 24.010.600 | 2005-09-14 | 00:00:00 | 18,12 | 18,19 | 17,74 | 17,83 | 18.134.300 | 2005-09-15 | 00:00:00 | 17,91 | 18,07 | 17,75 | 18,02 | 22.837.500 | 2005-09-16 | 00:00:00 | 18,03 | 18,06 | 17,71 | 17,92 | 20.736.500 | 2005-09-19 | 00:00:00 | 17,88 | 17,91 | 17,20 | 17,47 | 20.231.900 | 2005-09-20 | 00:00:00 | 17,43 | 17,53 | 17,03 | 17,08 | 20.042.300 | 2005-09-21 | 00:00:00 | 17,11 | 17,14 | 16,80 | 16,82 | 16.503.600 | 2005-09-22 | 00:00:00 | 16,81 | 17,13 | 16,70 | 16,90 | 15.509.700 | 2005-09-23 | 00:00:00 | 16,86 | 17,11 | 16,73 | 16,94 | 12.203.200 | 2005-09-26 | 00:00:00 | 17,09 | 17,18 | 16,76 | 16,87 | 16.175.500 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|