(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-11-21 | 00:00:00 | 17,22 | 17,54 | 16,42 | 17,41 | 14.730.500 | 2005-11-22 | 00:00:00 | 17,41 | 17,96 | 17,37 | 17,54 | 21.882.900 | 2005-11-23 | 00:00:00 | 17,55 | 18,06 | 17,50 | 17,95 | 22.574.900 | 2005-11-25 | 00:00:00 | 17,90 | 18,50 | 17,90 | 18,30 | 15.123.600 | 2005-11-28 | 00:00:00 | 18,34 | 18,37 | 18,04 | 18,10 | 18.735.700 | 2005-11-29 | 00:00:00 | 18,15 | 18,36 | 18,07 | 18,16 | 16.954.400 | 2005-11-30 | 00:00:00 | 18,05 | 18,28 | 18,04 | 18,11 | 14.386.300 | 2005-12-01 | 00:00:00 | 18,21 | 18,79 | 18,17 | 18,64 | 32.124.900 | 2005-12-02 | 00:00:00 | 18,66 | 18,98 | 18,61 | 18,83 | 21.737.000 | 2005-12-05 | 00:00:00 | 18,72 | 18,90 | 18,40 | 18,54 | 19.892.000 | 2005-12-06 | 00:00:00 | 18,64 | 19,19 | 18,62 | 18,95 | 30.626.200 | 2005-12-07 | 00:00:00 | 18,90 | 19,14 | 18,89 | 18,99 | 24.260.100 | 2005-12-08 | 00:00:00 | 19,09 | 19,22 | 18,58 | 18,73 | 32.105.800 | 2005-12-09 | 00:00:00 | 18,56 | 18,82 | 18,41 | 18,80 | 20.226.600 | 2005-12-12 | 00:00:00 | 18,97 | 19,19 | 18,82 | 19,11 | 19.080.600 | 2005-12-13 | 00:00:00 | 19,04 | 19,47 | 19,00 | 19,20 | 21.285.000 | 2005-12-14 | 00:00:00 | 19,10 | 19,15 | 18,90 | 18,99 | 21.703.400 | 2005-12-15 | 00:00:00 | 18,99 | 19,07 | 18,89 | 19,02 | 15.142.500 | 2005-12-16 | 00:00:00 | 19,03 | 19,12 | 18,93 | 18,93 | 24.606.500 | 2005-12-19 | 00:00:00 | 18,97 | 19,06 | 18,38 | 18,43 | 20.689.800 | 2005-12-20 | 00:00:00 | 18,43 | 18,53 | 18,11 | 18,30 | 19.699.700 | 2005-12-21 | 00:00:00 | 18,17 | 18,51 | 18,06 | 18,15 | 18.897.600 | 2005-12-22 | 00:00:00 | 18,14 | 18,41 | 18,14 | 18,33 | 13.764.600 | 2005-12-23 | 00:00:00 | 18,40 | 18,61 | 18,32 | 18,40 | 7.113.000 | 2005-12-27 | 00:00:00 | 18,47 | 18,56 | 18,15 | 18,19 | 7.164.700 | 2005-12-28 | 00:00:00 | 18,18 | 18,30 | 18,01 | 18,21 | 13.357.900 | 2005-12-29 | 00:00:00 | 18,20 | 18,34 | 18,03 | 18,06 | 7.917.400 | 2005-12-30 | 00:00:00 | 18,00 | 18,14 | 17,87 | 17,94 | 10.409.500 | 2006-01-03 | 00:00:00 | 18,04 | 18,39 | 17,74 | 18,33 | 17.129.900 | 2006-01-04 | 00:00:00 | 18,35 | 18,59 | 18,21 | 18,49 | 17.032.500 | 2006-01-05 | 00:00:00 | 18,46 | 18,76 | 18,46 | 18,70 | 18.382.000 | 2006-01-06 | 00:00:00 | 18,90 | 19,44 | 18,79 | 19,37 | 27.346.100 | 2006-01-09 | 00:00:00 | 19,37 | 19,59 | 19,32 | 19,52 | 18.700.200 | 2006-01-10 | 00:00:00 | 19,49 | 19,84 | 19,43 | 19,79 | 26.595.500 | 2006-01-11 | 00:00:00 | 19,89 | 20,77 | 19,67 | 20,65 | 47.633.800 | 2006-01-12 | 00:00:00 | 20,56 | 21,06 | 20,26 | 20,82 | 49.071.800 | 2006-01-13 | 00:00:00 | 20,40 | 20,41 | 19,93 | 20,15 | 43.514.700 | 2006-01-17 | 00:00:00 | 19,70 | 19,77 | 19,41 | 19,76 | 33.912.500 | 2006-01-18 | 00:00:00 | 19,72 | 20,20 | 19,53 | 19,74 | 45.441.300 | 2006-01-19 | 00:00:00 | 20,27 | 20,44 | 19,82 | 19,99 | 45.442.900 | 2006-01-20 | 00:00:00 | 19,89 | 20,00 | 19,00 | 19,07 | 36.845.500 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|