(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-20 | 00:00:00 | 19,89 | 20,00 | 19,00 | 19,07 | 36.845.500 | | 2006-01-23 | 00:00:00 | 19,22 | 19,31 | 18,91 | 18,98 | 25.884.000 | | 2006-01-24 | 00:00:00 | 19,02 | 19,34 | 18,75 | 18,98 | 31.776.000 | | 2006-01-25 | 00:00:00 | 19,18 | 19,21 | 18,79 | 18,97 | 26.159.900 | | 2006-01-26 | 00:00:00 | 19,25 | 19,75 | 19,03 | 19,73 | 41.570.300 | | 2006-01-27 | 00:00:00 | 19,97 | 20,00 | 19,49 | 19,75 | 30.374.500 | | 2006-01-30 | 00:00:00 | 19,86 | 19,91 | 19,45 | 19,58 | 16.439.400 | | 2006-01-31 | 00:00:00 | 19,48 | 19,50 | 18,88 | 19,05 | 36.911.600 | | 2006-02-01 | 00:00:00 | 18,97 | 19,44 | 18,85 | 19,33 | 35.925.700 | | 2006-02-02 | 00:00:00 | 19,24 | 19,54 | 18,82 | 18,86 | 25.979.300 | | 2006-02-03 | 00:00:00 | 18,90 | 18,96 | 18,60 | 18,68 | 30.173.500 | | 2006-02-06 | 00:00:00 | 18,64 | 19,17 | 18,59 | 19,08 | 27.082.300 | | 2006-02-07 | 00:00:00 | 19,12 | 19,53 | 19,05 | 19,50 | 33.818.400 | | 2006-02-08 | 00:00:00 | 19,90 | 20,10 | 19,70 | 20,10 | 36.722.800 | | 2006-02-09 | 00:00:00 | 20,19 | 20,69 | 20,01 | 20,08 | 42.755.600 | | 2006-02-10 | 00:00:00 | 20,11 | 20,11 | 19,75 | 19,96 | 26.658.300 | | 2006-02-13 | 00:00:00 | 19,79 | 20,04 | 19,56 | 19,86 | 22.929.000 | | 2006-02-14 | 00:00:00 | 19,99 | 20,27 | 19,80 | 20,26 | 25.472.300 | | 2006-02-15 | 00:00:00 | 20,29 | 20,50 | 20,09 | 20,46 | 29.766.200 | | 2006-02-16 | 00:00:00 | 20,81 | 20,90 | 19,81 | 19,96 | 58.252.300 | | 2006-02-17 | 00:00:00 | 19,91 | 20,00 | 19,53 | 19,72 | 42.116.400 | | 2006-02-21 | 00:00:00 | 19,72 | 19,79 | 19,08 | 19,29 | 33.953.400 | | 2006-02-22 | 00:00:00 | 19,22 | 19,59 | 19,03 | 19,23 | 30.943.200 | | 2006-02-23 | 00:00:00 | 19,22 | 19,48 | 19,00 | 19,06 | 22.791.600 | | 2006-02-24 | 00:00:00 | 19,07 | 19,11 | 18,69 | 18,80 | 27.051.700 | | 2006-02-27 | 00:00:00 | 18,54 | 18,57 | 18,24 | 18,40 | 43.129.800 | | 2006-02-28 | 00:00:00 | 18,40 | 18,55 | 18,21 | 18,32 | 34.342.600 | | 2006-03-01 | 00:00:00 | 18,46 | 18,91 | 18,42 | 18,85 | 40.122.400 | | 2006-03-02 | 00:00:00 | 18,69 | 19,09 | 18,68 | 19,02 | 34.403.800 | | 2006-03-03 | 00:00:00 | 18,82 | 19,05 | 18,62 | 18,62 | 26.098.700 | | 2006-03-06 | 00:00:00 | 18,75 | 18,92 | 18,54 | 18,56 | 19.739.500 | | 2006-03-07 | 00:00:00 | 18,50 | 18,62 | 18,27 | 18,33 | 22.313.600 | | 2006-03-08 | 00:00:00 | 18,24 | 18,27 | 17,59 | 17,88 | 55.643.500 | | 2006-03-09 | 00:00:00 | 18,01 | 18,19 | 17,68 | 17,70 | 27.467.400 | | 2006-03-10 | 00:00:00 | 17,77 | 18,06 | 17,54 | 17,79 | 25.355.100 | | 2006-03-13 | 00:00:00 | 17,80 | 18,10 | 17,78 | 17,93 | 19.105.600 | | 2006-03-14 | 00:00:00 | 17,84 | 18,47 | 17,83 | 18,36 | 21.252.200 | | 2006-03-15 | 00:00:00 | 18,36 | 18,66 | 18,25 | 18,57 | 22.895.000 | | 2006-03-16 | 00:00:00 | 18,54 | 18,54 | 17,66 | 17,70 | 30.503.600 | | 2006-03-17 | 00:00:00 | 17,65 | 17,70 | 17,27 | 17,49 | 42.849.500 | | 2006-03-20 | 00:00:00 | 17,57 | 17,65 | 17,42 | 17,49 | 22.004.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
