(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 | | 2005-09-26 | 00:00:00 | 17,09 | 17,18 | 16,76 | 16,87 | 16.175.500 | | 2005-09-27 | 00:00:00 | 16,87 | 16,94 | 16,52 | 16,68 | 17.125.500 | | 2005-09-28 | 00:00:00 | 16,79 | 16,90 | 16,58 | 16,72 | 13.886.600 | | 2005-09-29 | 00:00:00 | 16,69 | 16,99 | 16,54 | 16,90 | 14.473.600 | | 2005-09-30 | 00:00:00 | 16,92 | 17,07 | 16,80 | 16,96 | 18.099.500 | | 2005-10-03 | 00:00:00 | 17,10 | 17,25 | 16,98 | 16,98 | 16.066.900 | | 2005-10-04 | 00:00:00 | 17,06 | 17,32 | 16,89 | 16,92 | 14.021.100 | | 2005-10-05 | 00:00:00 | 16,92 | 17,00 | 16,66 | 16,66 | 15.809.200 | | 2005-10-06 | 00:00:00 | 16,70 | 16,90 | 16,55 | 16,67 | 33.168.400 | | 2005-10-07 | 00:00:00 | 16,72 | 16,99 | 16,69 | 16,88 | 20.258.200 | | 2005-10-10 | 00:00:00 | 16,85 | 17,03 | 16,65 | 16,85 | 20.810.600 | | 2005-10-11 | 00:00:00 | 16,92 | 17,10 | 16,69 | 16,83 | 21.906.900 | | 2005-10-12 | 00:00:00 | 16,81 | 17,03 | 16,74 | 16,95 | 24.840.600 | | 2005-10-13 | 00:00:00 | 17,14 | 17,50 | 17,04 | 17,36 | 25.844.700 | | 2005-10-14 | 00:00:00 | 17,36 | 17,46 | 17,15 | 17,33 | 17.716.800 | | 2005-10-17 | 00:00:00 | 17,33 | 17,40 | 17,17 | 17,37 | 12.716.600 | | 2005-10-18 | 00:00:00 | 17,15 | 17,29 | 17,04 | 17,23 | 15.804.200 | | 2005-10-19 | 00:00:00 | 17,00 | 17,10 | 16,62 | 17,10 | 23.149.100 | | 2005-10-20 | 00:00:00 | 17,10 | 17,27 | 16,87 | 17,00 | 20.092.100 | | 2005-10-21 | 00:00:00 | 17,18 | 17,21 | 16,83 | 16,93 | 22.087.100 | | 2005-10-24 | 00:00:00 | 17,00 | 17,05 | 16,72 | 17,05 | 12.356.900 | | 2005-10-25 | 00:00:00 | 16,99 | 17,30 | 16,99 | 17,19 | 15.504.000 | | 2005-10-26 | 00:00:00 | 17,12 | 17,19 | 16,87 | 16,93 | 16.662.900 | | 2005-10-27 | 00:00:00 | 16,86 | 16,98 | 16,71 | 16,71 | 15.096.100 | | 2005-10-28 | 00:00:00 | 16,49 | 16,50 | 16,14 | 16,36 | 31.754.800 | | 2005-10-31 | 00:00:00 | 16,38 | 16,56 | 16,36 | 16,36 | 20.021.400 | | 2005-11-01 | 00:00:00 | 16,29 | 16,32 | 15,96 | 16,03 | 24.318.000 | | 2005-11-02 | 00:00:00 | 16,07 | 16,47 | 16,06 | 16,39 | 33.687.800 | | 2005-11-03 | 00:00:00 | 16,68 | 17,10 | 16,57 | 16,89 | 32.331.300 | | 2005-11-04 | 00:00:00 | 16,92 | 17,09 | 16,76 | 16,85 | 18.417.700 | | 2005-11-07 | 00:00:00 | 16,98 | 17,21 | 16,90 | 17,12 | 17.916.800 | | 2005-11-08 | 00:00:00 | 17,12 | 17,74 | 17,10 | 17,49 | 33.767.600 | | 2005-11-09 | 00:00:00 | 17,53 | 17,96 | 17,39 | 17,92 | 28.995.700 | | 2005-11-10 | 00:00:00 | 17,86 | 18,01 | 17,60 | 17,93 | 15.759.700 | | 2005-11-11 | 00:00:00 | 17,95 | 18,10 | 17,73 | 17,96 | 17.243.600 | | 2005-11-14 | 00:00:00 | 17,94 | 18,15 | 17,88 | 17,92 | 15.448.600 | | 2005-11-15 | 00:00:00 | 17,92 | 18,01 | 17,65 | 17,74 | 16.649.800 | | 2005-11-16 | 00:00:00 | 17,78 | 17,90 | 17,57 | 17,77 | 18.512.100 | | 2005-11-17 | 00:00:00 | 17,20 | 17,37 | 17,02 | 17,34 | 49.217.400 | | 2005-11-18 | 00:00:00 | 17,50 | 17,67 | 17,11 | 17,24 | 24.831.500 | | 2005-11-21 | 00:00:00 | 17,22 | 17,54 | 16,42 | 17,41 | 14.730.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
